33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 3 | 20241219 | 182900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 4 | 20241219 | 182800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 5 | 20241219 | 182700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 6 | 20241219 | 182600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 7 | 20241219 | 182500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 8 | 20241219 | 182400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 9 | 20241219 | 182300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 10 | 20241219 | 182200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 11 | 20241219 | 182100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 12 | 20241219 | 182000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 13 | 20241219 | 181900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 14 | 20241219 | 181800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 15 | 20241219 | 181700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 16 | 20241219 | 181600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 17 | 20241219 | 181500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 18 | 20241219 | 181400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 19 | 20241219 | 181300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 20 | 20241219 | 181200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 21 | 20241219 | 181100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 22 | 20241219 | 181000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 23 | 20241219 | 180900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 24 | 20241219 | 180800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 25 | 20241219 | 180700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 26 | 20241219 | 180600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 27 | 20241219 | 180500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 28 | 20241219 | 180400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 29 | 20241219 | 180300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 30 | 20241219 | 180200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 31 | 20241219 | 180100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 32 | 20241219 | 180000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 33 | 20241219 | 175900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 34 | 20241219 | 175800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 35 | 20241219 | 175700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 36 | 20241219 | 175600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 37 | 20241219 | 175500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 38 | 20241219 | 175400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 39 | 20241219 | 175300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 40 | 20241219 | 175200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 41 | 20241219 | 175100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 42 | 20241219 | 175000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 43 | 20241219 | 174900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 44 | 20241219 | 174800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 45 | 20241219 | 174700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 46 | 20241219 | 174600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 47 | 20241219 | 174500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 48 | 20241219 | 174400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 49 | 20241219 | 174300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 50 | 20241219 | 174200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 51 | 20241219 | 174100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 52 | 20241219 | 174000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 53 | 20241219 | 173900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 54 | 20241219 | 173800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 55 | 20241219 | 173700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 56 | 20241219 | 173600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 57 | 20241219 | 173500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 58 | 20241219 | 173400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 59 | 20241219 | 173300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 60 | 20241219 | 173200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 61 | 20241219 | 173100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 62 | 20241219 | 173000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 63 | 20241219 | 172900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 64 | 20241219 | 172800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 65 | 20241219 | 172700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 66 | 20241219 | 172600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 67 | 20241219 | 172500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 68 | 20241219 | 172400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 69 | 20241219 | 172300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 70 | 20241219 | 172200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 71 | 20241219 | 172100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 72 | 20241219 | 172000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 73 | 20241219 | 171900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 74 | 20241219 | 171800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 75 | 20241219 | 171700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 76 | 20241219 | 171600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 77 | 20241219 | 171500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 78 | 20241219 | 171400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 79 | 20241219 | 171300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 80 | 20241219 | 171200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 81 | 20241219 | 171100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 82 | 20241219 | 171000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 83 | 20241219 | 170900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 84 | 20241219 | 170800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 85 | 20241219 | 170700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 86 | 20241219 | 170600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 87 | 20241219 | 170500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 88 | 20241219 | 170400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 89 | 20241219 | 170300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 90 | 20241219 | 170200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 91 | 20241219 | 170100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 92 | 20241219 | 170000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 93 | 20241219 | 165900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 94 | 20241219 | 165800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 95 | 20241219 | 165700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 96 | 20241219 | 165600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 97 | 20241219 | 165500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 98 | 20241219 | 165400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 99 | 20241219 | 165300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 100 | 20241219 | 165200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 101 | 20241219 | 165100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 102 | 20241219 | 165000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 103 | 20241219 | 164900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 104 | 20241219 | 164800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 105 | 20241219 | 164700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 106 | 20241219 | 164600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 107 | 20241219 | 164500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 108 | 20241219 | 164400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 109 | 20241219 | 164300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 110 | 20241219 | 164200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 111 | 20241219 | 164100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 112 | 20241219 | 164000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 113 | 20241219 | 163900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 114 | 20241219 | 163800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 115 | 20241219 | 163700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 116 | 20241219 | 163600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 117 | 20241219 | 163500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 118 | 20241219 | 163400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 119 | 20241219 | 163300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 120 | 20241219 | 163200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 121 | 20241219 | 163100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 122 | 20241219 | 163000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 123 | 20241219 | 162900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 124 | 20241219 | 162800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 125 | 20241219 | 162700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 126 | 20241219 | 162600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 127 | 20241219 | 162500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 128 | 20241219 | 162400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 129 | 20241219 | 162300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 130 | 20241219 | 162200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 131 | 20241219 | 162100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 132 | 20241219 | 162000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 133 | 20241219 | 161900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 134 | 20241219 | 161800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 135 | 20241219 | 161700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 136 | 20241219 | 161600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 137 | 20241219 | 161500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 138 | 20241219 | 161400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 139 | 20241219 | 161300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 140 | 20241219 | 161200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 141 | 20241219 | 161100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 142 | 20241219 | 161000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 143 | 20241219 | 160900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 144 | 20241219 | 160800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 145 | 20241219 | 160700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 146 | 20241219 | 160600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 147 | 20241219 | 160500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 148 | 20241219 | 160400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 149 | 20241219 | 160300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 150 | 20241219 | 160200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 151 | 20241219 | 160100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 152 | 20241219 | 160000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 6943 |
| 153 | 20241219 | 155900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 154 | 20241219 | 155800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 155 | 20241219 | 155700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 156 | 20241219 | 155600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 157 | 20241219 | 155500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 158 | 20241219 | 155400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 159 | 20241219 | 155300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 160 | 20241219 | 155200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 161 | 20241219 | 155100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 162 | 20241219 | 155000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 163 | 20241219 | 154900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 164 | 20241219 | 154800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 165 | 20241219 | 154700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 166 | 20241219 | 154600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 167 | 20241219 | 154500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 168 | 20241219 | 154400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 169 | 20241219 | 154300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 170 | 20241219 | 154200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 171 | 20241219 | 154100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 172 | 20241219 | 154000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 173 | 20241219 | 153900 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 174 | 20241219 | 153800 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 175 | 20241219 | 153700 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 176 | 20241219 | 153600 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 177 | 20241219 | 153500 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 178 | 20241219 | 153400 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 179 | 20241219 | 153300 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 180 | 20241219 | 153200 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 181 | 20241219 | 153100 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 0 |
| 182 | 20241219 | 153000 | 55012146800 | 114100 | 114100 | 114100 | 114100 | 13886 |
| 183 | 20241219 | 152900 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 184 | 20241219 | 152800 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 185 | 20241219 | 152700 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 186 | 20241219 | 152600 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 187 | 20241219 | 152500 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 188 | 20241219 | 152400 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 189 | 20241219 | 152300 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 190 | 20241219 | 152200 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 191 | 20241219 | 152100 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 192 | 20241219 | 152000 | 54219950500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 193 | 20241219 | 151900 | 54219950500 | 114400 | 114600 | 114600 | 114300 | 1145 |
| 194 | 20241219 | 151800 | 54088882000 | 114500 | 114200 | 114700 | 114200 | 2124 |
| 195 | 20241219 | 151700 | 53845706500 | 114300 | 114200 | 114300 | 114100 | 1594 |
| 196 | 20241219 | 151600 | 53663653800 | 114200 | 114400 | 114400 | 114200 | 318 |
| 197 | 20241219 | 151500 | 53627305900 | 114400 | 114200 | 114400 | 114200 | 247 |
| 198 | 20241219 | 151400 | 53599054800 | 114300 | 114000 | 114400 | 114000 | 1844 |
| 199 | 20241219 | 151300 | 53388505300 | 114100 | 114100 | 114200 | 114000 | 1272 |
| 200 | 20241219 | 151200 | 53243388900 | 114100 | 114300 | 114300 | 114100 | 861 |
| 201 | 20241219 | 151100 | 53145075000 | 114200 | 114100 | 114300 | 114100 | 597 |
| 202 | 20241219 | 151000 | 53076905200 | 114100 | 114300 | 114300 | 114100 | 305 |
| 203 | 20241219 | 150900 | 53042071500 | 114300 | 114300 | 114300 | 114200 | 335 |
| 204 | 20241219 | 150800 | 53003781500 | 114300 | 114300 | 114300 | 114100 | 884 |
| 205 | 20241219 | 150700 | 52902814300 | 114200 | 114500 | 114500 | 114200 | 359 |
| 206 | 20241219 | 150600 | 52861765100 | 114500 | 114100 | 114500 | 114100 | 1541 |
| 207 | 20241219 | 150500 | 52685649600 | 114200 | 114300 | 114300 | 114100 | 543 |
| 208 | 20241219 | 150400 | 52623648900 | 114200 | 114300 | 114300 | 114200 | 157 |
| 209 | 20241219 | 150300 | 52605710000 | 114300 | 114000 | 114300 | 113900 | 950 |
| 210 | 20241219 | 150200 | 52497306800 | 114000 | 114300 | 114400 | 114000 | 627 |
| 211 | 20241219 | 150100 | 52425768700 | 114300 | 114500 | 114600 | 114300 | 755 |
| 212 | 20241219 | 150000 | 52339395400 | 114500 | 114500 | 114700 | 114400 | 895 |
| 213 | 20241219 | 145900 | 52236940100 | 114600 | 114600 | 114700 | 114500 | 312 |
| 214 | 20241219 | 145800 | 52201192900 | 114600 | 114800 | 114800 | 114600 | 1197 |
| 215 | 20241219 | 145700 | 52063865500 | 114800 | 114900 | 114900 | 114500 | 128 |
| 216 | 20241219 | 145600 | 52049165100 | 114900 | 114700 | 114900 | 114400 | 1389 |
| 217 | 20241219 | 145500 | 51889946100 | 114800 | 114700 | 115000 | 114600 | 1014 |
| 218 | 20241219 | 145400 | 51773602500 | 114800 | 114900 | 114900 | 114800 | 482 |
| 219 | 20241219 | 145300 | 51718256400 | 114900 | 115100 | 115100 | 114800 | 961 |
| 220 | 20241219 | 145200 | 51607826400 | 115100 | 115600 | 115600 | 115100 | 1412 |
| 221 | 20241219 | 145100 | 51444903300 | 115600 | 115700 | 115800 | 115500 | 1264 |
| 222 | 20241219 | 145000 | 51298723000 | 115700 | 115900 | 115900 | 115700 | 825 |
| 223 | 20241219 | 144900 | 51203244900 | 115700 | 115900 | 115900 | 115600 | 1906 |
| 224 | 20241219 | 144800 | 50982555900 | 115900 | 115700 | 115900 | 115500 | 3554 |
| 225 | 20241219 | 144700 | 50571389100 | 115600 | 115100 | 115700 | 115000 | 3382 |
| 226 | 20241219 | 144600 | 50181410900 | 115000 | 115000 | 115100 | 114800 | 1218 |
| 227 | 20241219 | 144500 | 50041349600 | 115000 | 115100 | 115200 | 114300 | 1546 |
| 228 | 20241219 | 144400 | 49863603100 | 115100 | 114100 | 115200 | 114100 | 2716 |
| 229 | 20241219 | 144300 | 49552227100 | 114100 | 114300 | 114300 | 114100 | 113 |
| 230 | 20241219 | 144200 | 49539312200 | 114300 | 114100 | 114600 | 114100 | 541 |
| 231 | 20241219 | 144100 | 49477464100 | 114200 | 114300 | 114500 | 114000 | 1614 |
| 232 | 20241219 | 144000 | 49293067700 | 114300 | 114300 | 114300 | 114200 | 306 |
| 233 | 20241219 | 143900 | 49258102100 | 114200 | 114200 | 114300 | 114100 | 933 |
| 234 | 20241219 | 143800 | 49151579900 | 114300 | 114700 | 114700 | 114300 | 891 |
| 235 | 20241219 | 143700 | 49049612900 | 114600 | 114600 | 114600 | 114500 | 467 |
| 236 | 20241219 | 143600 | 48996109200 | 114600 | 115000 | 115000 | 114500 | 1379 |
| 237 | 20241219 | 143500 | 48837896200 | 115000 | 114900 | 115000 | 114800 | 1246 |
| 238 | 20241219 | 143400 | 48694707800 | 114800 | 114600 | 114800 | 114600 | 984 |
| 239 | 20241219 | 143300 | 48581807000 | 114700 | 114800 | 115100 | 114600 | 2286 |
| 240 | 20241219 | 143200 | 48319165500 | 114800 | 114300 | 114800 | 114300 | 796 |
| 241 | 20241219 | 143100 | 48227987700 | 114300 | 114200 | 114300 | 114200 | 300 |
| 242 | 20241219 | 143000 | 48193702900 | 114300 | 114600 | 114600 | 114200 | 1554 |
| 243 | 20241219 | 142900 | 48015926500 | 114600 | 114500 | 114600 | 114500 | 809 |
| 244 | 20241219 | 142800 | 47923243100 | 114500 | 114500 | 114500 | 114200 | 860 |
| 245 | 20241219 | 142700 | 47824853400 | 114500 | 114400 | 114600 | 114000 | 2809 |
| 246 | 20241219 | 142600 | 47503382900 | 114400 | 113700 | 114400 | 113700 | 2537 |
| 247 | 20241219 | 142500 | 47214134500 | 113700 | 113800 | 113800 | 113600 | 477 |
| 248 | 20241219 | 142400 | 47159882100 | 113800 | 113700 | 113800 | 113700 | 88 |
| 249 | 20241219 | 142300 | 47149875800 | 113800 | 113700 | 113800 | 113700 | 130 |
| 250 | 20241219 | 142200 | 47135082000 | 113800 | 113600 | 113900 | 113600 | 1183 |
| 251 | 20241219 | 142100 | 47000524600 | 113600 | 113600 | 113600 | 113500 | 151 |
| 252 | 20241219 | 142000 | 46983383000 | 113500 | 113600 | 113600 | 113500 | 103 |
| 253 | 20241219 | 141900 | 46971682700 | 113600 | 113700 | 113700 | 113600 | 264 |
| 254 | 20241219 | 141800 | 46941691700 | 113600 | 113500 | 113700 | 113500 | 158 |
| 255 | 20241219 | 141700 | 46923731600 | 113700 | 113700 | 113700 | 113500 | 549 |
| 256 | 20241219 | 141600 | 46861333300 | 113700 | 113600 | 113700 | 113600 | 22 |
| 257 | 20241219 | 141500 | 46858832600 | 113600 | 113500 | 113600 | 113400 | 507 |
| 258 | 20241219 | 141400 | 46801264800 | 113500 | 113400 | 113500 | 113400 | 108 |
| 259 | 20241219 | 141300 | 46789014000 | 113500 | 113500 | 113500 | 113400 | 100 |
| 260 | 20241219 | 141200 | 46777665900 | 113500 | 113400 | 113600 | 113400 | 367 |
| 261 | 20241219 | 141100 | 46736013600 | 113500 | 113500 | 113500 | 113300 | 135 |
| 262 | 20241219 | 141000 | 46720707400 | 113500 | 113400 | 113500 | 113300 | 143 |
| 263 | 20241219 | 140900 | 46704500200 | 113500 | 113500 | 113500 | 113300 | 1024 |
| 264 | 20241219 | 140800 | 46588415400 | 113500 | 113400 | 113500 | 113400 | 193 |
| 265 | 20241219 | 140700 | 46566515700 | 113500 | 113400 | 113500 | 113400 | 486 |
| 266 | 20241219 | 140600 | 46511398700 | 113500 | 113400 | 113500 | 113400 | 175 |
| 267 | 20241219 | 140500 | 46491544800 | 113400 | 113400 | 113500 | 113400 | 162 |
| 268 | 20241219 | 140400 | 46473173300 | 113500 | 113600 | 113600 | 113400 | 95 |
| 269 | 20241219 | 140300 | 46462393400 | 113500 | 113500 | 113600 | 113400 | 100 |
| 270 | 20241219 | 140200 | 46451044700 | 113500 | 113500 | 113600 | 113500 | 758 |
| 271 | 20241219 | 140100 | 46365006100 | 113500 | 113600 | 113600 | 113500 | 115 |
| 272 | 20241219 | 140000 | 46351942500 | 113600 | 113700 | 113700 | 113600 | 338 |
| 273 | 20241219 | 135900 | 46313534500 | 113700 | 113800 | 113900 | 113600 | 196 |
| 274 | 20241219 | 135800 | 46291236200 | 113900 | 113900 | 114000 | 113800 | 289 |
| 275 | 20241219 | 135700 | 46258323100 | 114000 | 113900 | 114000 | 113800 | 38 |
| 276 | 20241219 | 135600 | 46253993900 | 113900 | 113800 | 114000 | 113800 | 573 |
| 277 | 20241219 | 135500 | 46188714800 | 113900 | 113600 | 113900 | 113600 | 478 |
| 278 | 20241219 | 135400 | 46134344100 | 113700 | 113700 | 113800 | 113600 | 53 |
| 279 | 20241219 | 135300 | 46128317400 | 113700 | 113800 | 113800 | 113700 | 133 |
| 280 | 20241219 | 135200 | 46113182500 | 113600 | 113700 | 113700 | 113600 | 835 |
| 281 | 20241219 | 135100 | 46018257200 | 113700 | 113700 | 113700 | 113700 | 96 |
| 282 | 20241219 | 135000 | 46007342000 | 113700 | 113700 | 113700 | 113600 | 332 |
| 283 | 20241219 | 134900 | 45969622100 | 113700 | 113600 | 113700 | 113600 | 175 |
| 284 | 20241219 | 134800 | 45949741100 | 113700 | 113700 | 113800 | 113500 | 261 |
| 285 | 20241219 | 134700 | 45920091000 | 113800 | 113700 | 113900 | 113600 | 91 |
| 286 | 20241219 | 134600 | 45909741000 | 113900 | 113700 | 113900 | 113600 | 233 |
| 287 | 20241219 | 134500 | 45883257100 | 113600 | 113900 | 113900 | 113600 | 320 |
| 288 | 20241219 | 134400 | 45846864100 | 113900 | 113900 | 113900 | 113800 | 262 |
| 289 | 20241219 | 134300 | 45817024500 | 113900 | 113900 | 113900 | 113800 | 164 |
| 290 | 20241219 | 134200 | 45798357800 | 113900 | 113600 | 114000 | 113500 | 1278 |
| 291 | 20241219 | 134100 | 45653058500 | 113600 | 113600 | 113700 | 113600 | 242 |
| 292 | 20241219 | 134000 | 45625567100 | 113600 | 113600 | 113600 | 113500 | 120 |
| 293 | 20241219 | 133900 | 45611941000 | 113600 | 113800 | 113800 | 113500 | 1173 |
| 294 | 20241219 | 133800 | 45478684000 | 113900 | 113900 | 113900 | 113800 | 78 |
| 295 | 20241219 | 133700 | 45469800000 | 113900 | 114100 | 114100 | 113900 | 625 |
| 296 | 20241219 | 133600 | 45398609800 | 113900 | 113700 | 114000 | 113700 | 767 |
| 297 | 20241219 | 133500 | 45311260900 | 113800 | 113800 | 113800 | 113700 | 294 |
| 298 | 20241219 | 133400 | 45277804600 | 113800 | 113800 | 113800 | 113700 | 142 |
| 299 | 20241219 | 133300 | 45261657000 | 113800 | 113700 | 113800 | 113600 | 186 |
| 300 | 20241219 | 133200 | 45240503000 | 113600 | 113600 | 113700 | 113500 | 408 |
| 301 | 20241219 | 133100 | 45194155200 | 113600 | 113700 | 113700 | 113500 | 1138 |
| 302 | 20241219 | 133000 | 45064881800 | 113700 | 113700 | 113800 | 113600 | 53 |
| 303 | 20241219 | 132900 | 45058856100 | 113800 | 113800 | 113800 | 113700 | 371 |
| 304 | 20241219 | 132800 | 45016667600 | 113700 | 113800 | 113900 | 113700 | 59 |
| 305 | 20241219 | 132700 | 45009956800 | 113700 | 113900 | 113900 | 113700 | 223 |
| 306 | 20241219 | 132600 | 44984571500 | 113900 | 113900 | 113900 | 113800 | 61 |
| 307 | 20241219 | 132500 | 44977625000 | 113900 | 113900 | 113900 | 113600 | 389 |
| 308 | 20241219 | 132400 | 44933353600 | 113900 | 113800 | 113900 | 113700 | 280 |
| 309 | 20241219 | 132300 | 44901470000 | 113900 | 113900 | 114000 | 113700 | 113 |
| 310 | 20241219 | 132200 | 44888603100 | 113900 | 113900 | 114000 | 113900 | 65 |
| 311 | 20241219 | 132100 | 44881199400 | 113900 | 113900 | 113900 | 113800 | 80 |
| 312 | 20241219 | 132000 | 44872089300 | 113900 | 113700 | 113900 | 113600 | 528 |
| 313 | 20241219 | 131900 | 44812050600 | 113700 | 113700 | 113700 | 113600 | 103 |
| 314 | 20241219 | 131800 | 44800346700 | 113600 | 113700 | 113700 | 113600 | 239 |
| 315 | 20241219 | 131700 | 44773195900 | 113700 | 113700 | 113700 | 113700 | 16 |
| 316 | 20241219 | 131600 | 44771376700 | 113700 | 113600 | 113700 | 113600 | 250 |
| 317 | 20241219 | 131500 | 44742952400 | 113600 | 113600 | 113700 | 113600 | 31 |
| 318 | 20241219 | 131400 | 44739429500 | 113700 | 113700 | 113700 | 113600 | 202 |
| 319 | 20241219 | 131300 | 44716476100 | 113700 | 113700 | 113700 | 113600 | 117 |
| 320 | 20241219 | 131200 | 44703174900 | 113700 | 113700 | 113700 | 113600 | 81 |
| 321 | 20241219 | 131100 | 44693965900 | 113700 | 113900 | 114000 | 113700 | 823 |
| 322 | 20241219 | 131000 | 44600268700 | 113900 | 114000 | 114000 | 113800 | 178 |
| 323 | 20241219 | 130900 | 44579997900 | 114000 | 113900 | 114000 | 113800 | 555 |
| 324 | 20241219 | 130800 | 44516746200 | 113900 | 114000 | 114000 | 113900 | 29 |
| 325 | 20241219 | 130700 | 44513441800 | 114000 | 114000 | 114000 | 113900 | 177 |
| 326 | 20241219 | 130600 | 44493271500 | 113900 | 113900 | 114100 | 113800 | 509 |
| 327 | 20241219 | 130500 | 44435268200 | 113900 | 113700 | 113900 | 113700 | 89 |
| 328 | 20241219 | 130400 | 44425144100 | 113700 | 113800 | 113800 | 113700 | 141 |
| 329 | 20241219 | 130300 | 44409109600 | 113800 | 113500 | 113900 | 113500 | 238 |
| 330 | 20241219 | 130200 | 44382054200 | 113600 | 113400 | 113700 | 113200 | 554 |
| 331 | 20241219 | 130100 | 44319218200 | 113300 | 113300 | 113300 | 113200 | 166 |
| 332 | 20241219 | 130000 | 44300413300 | 113400 | 113300 | 113400 | 113300 | 294 |
| 333 | 20241219 | 125900 | 44267096200 | 113400 | 113400 | 113400 | 113300 | 180 |
| 334 | 20241219 | 125800 | 44246687400 | 113400 | 113400 | 113400 | 113300 | 26 |
| 335 | 20241219 | 125700 | 44243739500 | 113400 | 113300 | 113400 | 113300 | 157 |
| 336 | 20241219 | 125600 | 44225948500 | 113300 | 113300 | 113400 | 113300 | 142 |
| 337 | 20241219 | 125500 | 44209857900 | 113300 | 113100 | 113300 | 113100 | 156 |
| 338 | 20241219 | 125400 | 44192197600 | 113100 | 113000 | 113100 | 113000 | 684 |
| 339 | 20241219 | 125300 | 44114870900 | 113000 | 113300 | 113300 | 113000 | 953 |
| 340 | 20241219 | 125200 | 44007034800 | 113200 | 113300 | 113400 | 113200 | 567 |
| 341 | 20241219 | 125100 | 43942840200 | 113400 | 113300 | 113400 | 113300 | 99 |
| 342 | 20241219 | 125000 | 43931620600 | 113400 | 113400 | 113500 | 113300 | 206 |
| 343 | 20241219 | 124900 | 43908266700 | 113500 | 113500 | 113500 | 113400 | 18 |
| 344 | 20241219 | 124800 | 43906224200 | 113400 | 113700 | 113700 | 113400 | 396 |
| 345 | 20241219 | 124700 | 43861253700 | 113700 | 113700 | 113700 | 113700 | 53 |
| 346 | 20241219 | 124600 | 43855227600 | 113600 | 113200 | 113700 | 113200 | 654 |
| 347 | 20241219 | 124500 | 43781039000 | 113200 | 113500 | 113500 | 113200 | 75 |
| 348 | 20241219 | 124400 | 43772534200 | 113400 | 113300 | 113500 | 113300 | 177 |
| 349 | 20241219 | 124300 | 43752468000 | 113300 | 113400 | 113400 | 113200 | 75 |
| 350 | 20241219 | 124200 | 43743975500 | 113300 | 113200 | 113400 | 113200 | 236 |
| 351 | 20241219 | 124100 | 43717233700 | 113200 | 113100 | 113200 | 113000 | 836 |
| 352 | 20241219 | 124000 | 43622666400 | 113100 | 113000 | 113100 | 113000 | 156 |
| 353 | 20241219 | 123900 | 43605033200 | 113100 | 113000 | 113100 | 113000 | 147 |
| 354 | 20241219 | 123800 | 43588410500 | 113100 | 113200 | 113200 | 113100 | 382 |
| 355 | 20241219 | 123700 | 43545205900 | 113100 | 113200 | 113200 | 113100 | 382 |
| 356 | 20241219 | 123600 | 43501996800 | 113200 | 113200 | 113200 | 113100 | 246 |
| 357 | 20241219 | 123500 | 43474167100 | 113200 | 113200 | 113200 | 113200 | 211 |
| 358 | 20241219 | 123400 | 43450281900 | 113200 | 113200 | 113200 | 113100 | 119 |
| 359 | 20241219 | 123300 | 43436811400 | 113200 | 113200 | 113200 | 113100 | 69 |
| 360 | 20241219 | 123200 | 43429005600 | 113200 | 113200 | 113200 | 113100 | 189 |
| 361 | 20241219 | 123100 | 43407617400 | 113200 | 113100 | 113200 | 113100 | 52 |
| 362 | 20241219 | 123000 | 43401735000 | 113100 | 113100 | 113200 | 113100 | 50 |
| 363 | 20241219 | 122900 | 43396079300 | 113100 | 113200 | 113200 | 113100 | 127 |
| 364 | 20241219 | 122800 | 43381703500 | 113200 | 113200 | 113200 | 113100 | 118 |
| 365 | 20241219 | 122700 | 43368355300 | 113200 | 113100 | 113200 | 113000 | 1485 |
| 366 | 20241219 | 122600 | 43200431500 | 113000 | 113200 | 113200 | 113000 | 1072 |
| 367 | 20241219 | 122500 | 43079163500 | 113200 | 113400 | 113500 | 113200 | 1913 |
| 368 | 20241219 | 122400 | 42862388200 | 113500 | 113400 | 113500 | 113400 | 61 |
| 369 | 20241219 | 122300 | 42855468700 | 113500 | 113500 | 113500 | 113500 | 89 |
| 370 | 20241219 | 122200 | 42845367200 | 113400 | 113500 | 113600 | 113400 | 271 |
| 371 | 20241219 | 122100 | 42814604700 | 113500 | 113600 | 113800 | 113500 | 412 |
| 372 | 20241219 | 122000 | 42767793000 | 113600 | 113600 | 113600 | 113500 | 382 |
| 373 | 20241219 | 121900 | 42724410000 | 113600 | 113500 | 113800 | 113500 | 114 |
| 374 | 20241219 | 121800 | 42711458300 | 113400 | 113500 | 113500 | 113300 | 149 |
| 375 | 20241219 | 121700 | 42694561700 | 113500 | 113500 | 113500 | 113300 | 406 |
| 376 | 20241219 | 121600 | 42648502000 | 113400 | 113300 | 113500 | 113300 | 266 |
| 377 | 20241219 | 121500 | 42618333900 | 113300 | 113400 | 113500 | 113300 | 622 |
| 378 | 20241219 | 121400 | 42547829000 | 113400 | 113400 | 113500 | 113400 | 353 |
| 379 | 20241219 | 121300 | 42507797800 | 113400 | 113900 | 113900 | 113400 | 1330 |
| 380 | 20241219 | 121200 | 42356696200 | 113800 | 114000 | 114000 | 113800 | 253 |
| 381 | 20241219 | 121100 | 42327894200 | 114000 | 114000 | 114100 | 114000 | 413 |
| 382 | 20241219 | 121000 | 42280811900 | 114100 | 114200 | 114200 | 114000 | 267 |
| 383 | 20241219 | 120900 | 42250357800 | 114200 | 114300 | 114300 | 114100 | 593 |
| 384 | 20241219 | 120800 | 42182607000 | 114300 | 114300 | 114400 | 114300 | 80 |
| 385 | 20241219 | 120700 | 42173462800 | 114300 | 114200 | 114300 | 114200 | 206 |
| 386 | 20241219 | 120600 | 42149922200 | 114200 | 114600 | 114600 | 114200 | 516 |
| 387 | 20241219 | 120500 | 42090905900 | 114700 | 114500 | 114700 | 114300 | 102 |
| 388 | 20241219 | 120400 | 42079244200 | 114500 | 114400 | 114700 | 114400 | 786 |
| 389 | 20241219 | 120300 | 41989155800 | 114400 | 114500 | 114600 | 114100 | 150 |
| 390 | 20241219 | 120200 | 41971999200 | 114500 | 114300 | 114500 | 114100 | 1272 |
| 391 | 20241219 | 120100 | 41826535900 | 114300 | 114500 | 114500 | 114200 | 336 |
| 392 | 20241219 | 120000 | 41788103600 | 114500 | 114300 | 114500 | 114100 | 673 |
| 393 | 20241219 | 115900 | 41711175600 | 114300 | 114100 | 114300 | 114000 | 298 |
| 394 | 20241219 | 115800 | 41677151500 | 114100 | 114100 | 114100 | 114000 | 171 |
| 395 | 20241219 | 115700 | 41657641700 | 114100 | 114000 | 114100 | 114000 | 81 |
| 396 | 20241219 | 115600 | 41648406100 | 114100 | 114100 | 114100 | 114000 | 34 |
| 397 | 20241219 | 115500 | 41644527100 | 114200 | 114000 | 114200 | 113800 | 193 |
| 398 | 20241219 | 115400 | 41622540800 | 114000 | 114000 | 114100 | 113900 | 352 |
| 399 | 20241219 | 115300 | 41582411300 | 114000 | 114000 | 114000 | 114000 | 47 |
| 400 | 20241219 | 115200 | 41577053300 | 114000 | 113800 | 114000 | 113800 | 80 |
| 401 | 20241219 | 115100 | 41567943400 | 113800 | 114000 | 114000 | 113600 | 288 |
| 402 | 20241219 | 115000 | 41535187100 | 113700 | 114100 | 114200 | 113600 | 239 |
| 403 | 20241219 | 114900 | 41507970300 | 114200 | 113900 | 114300 | 113700 | 1227 |
| 404 | 20241219 | 114800 | 41368209200 | 113900 | 113900 | 113900 | 113600 | 128 |
| 405 | 20241219 | 114700 | 41353648800 | 113900 | 113800 | 113900 | 113800 | 414 |
| 406 | 20241219 | 114600 | 41306507300 | 113800 | 113600 | 113800 | 113500 | 769 |
| 407 | 20241219 | 114500 | 41219122200 | 113600 | 113900 | 113900 | 113600 | 262 |
| 408 | 20241219 | 114400 | 41189333400 | 113900 | 113800 | 113900 | 113800 | 73 |
| 409 | 20241219 | 114300 | 41181019600 | 113800 | 114100 | 114100 | 113800 | 612 |
| 410 | 20241219 | 114200 | 41111323200 | 114100 | 114000 | 114100 | 114000 | 186 |
| 411 | 20241219 | 114100 | 41090115800 | 114100 | 114200 | 114300 | 114100 | 34 |
| 412 | 20241219 | 114000 | 41086235700 | 114000 | 114300 | 114300 | 114000 | 133 |
| 413 | 20241219 | 113900 | 41071064100 | 114100 | 114200 | 114300 | 114100 | 338 |
| 414 | 20241219 | 113800 | 41032472700 | 114100 | 113900 | 114200 | 113900 | 295 |
| 415 | 20241219 | 113700 | 40998838300 | 114000 | 114000 | 114000 | 113900 | 243 |
| 416 | 20241219 | 113600 | 40971150300 | 114000 | 113900 | 114000 | 113900 | 193 |
| 417 | 20241219 | 113500 | 40949149700 | 114000 | 114300 | 114300 | 113900 | 102 |
| 418 | 20241219 | 113400 | 40937508700 | 114300 | 113900 | 114400 | 113900 | 1082 |
| 419 | 20241219 | 113300 | 40814010300 | 113900 | 114000 | 114000 | 113900 | 61 |
| 420 | 20241219 | 113200 | 40807057300 | 114000 | 114000 | 114100 | 113900 | 286 |
| 421 | 20241219 | 113100 | 40774453500 | 114100 | 114200 | 114200 | 114000 | 233 |
| 422 | 20241219 | 113000 | 40747873300 | 114000 | 114200 | 114300 | 114000 | 501 |
| 423 | 20241219 | 112900 | 40690745900 | 114300 | 114500 | 114500 | 114000 | 1503 |
| 424 | 20241219 | 112800 | 40519045400 | 114500 | 114600 | 114600 | 114500 | 154 |
| 425 | 20241219 | 112700 | 40501407600 | 114700 | 114700 | 114700 | 114600 | 227 |
| 426 | 20241219 | 112600 | 40475388000 | 114700 | 114700 | 114800 | 114500 | 691 |
| 427 | 20241219 | 112500 | 40396157700 | 114700 | 114700 | 114700 | 114600 | 275 |
| 428 | 20241219 | 112400 | 40364615600 | 114700 | 114600 | 114700 | 114500 | 329 |
| 429 | 20241219 | 112300 | 40326918500 | 114700 | 114600 | 114800 | 114600 | 186 |
| 430 | 20241219 | 112200 | 40305587900 | 114600 | 114800 | 114800 | 114600 | 225 |
| 431 | 20241219 | 112100 | 40279785500 | 114800 | 114600 | 114800 | 114600 | 275 |
| 432 | 20241219 | 112000 | 40248230700 | 114600 | 114400 | 114700 | 114300 | 1749 |
| 433 | 20241219 | 111900 | 40047921000 | 114400 | 114900 | 114900 | 114400 | 445 |
| 434 | 20241219 | 111800 | 39996899400 | 114900 | 114900 | 115000 | 114800 | 1695 |
| 435 | 20241219 | 111700 | 39802139600 | 115000 | 114900 | 115000 | 114900 | 1546 |
| 436 | 20241219 | 111600 | 39624378900 | 114800 | 114500 | 114900 | 114500 | 1413 |
| 437 | 20241219 | 111500 | 39462146900 | 114500 | 114400 | 114500 | 114100 | 1500 |
| 438 | 20241219 | 111400 | 39290602300 | 114400 | 114500 | 114700 | 114400 | 1079 |
| 439 | 20241219 | 111300 | 39166942700 | 114500 | 114300 | 114500 | 114300 | 263 |
| 440 | 20241219 | 111200 | 39136865800 | 114300 | 114400 | 114400 | 113900 | 897 |
| 441 | 20241219 | 111100 | 39034544700 | 114400 | 114100 | 114500 | 114000 | 1409 |
| 442 | 20241219 | 111000 | 38873625700 | 114100 | 114200 | 114200 | 114000 | 1145 |
| 443 | 20241219 | 110900 | 38743001400 | 114200 | 114100 | 114200 | 114100 | 1084 |
| 444 | 20241219 | 110800 | 38619314700 | 114100 | 114400 | 114500 | 114000 | 821 |
| 445 | 20241219 | 110700 | 38525553600 | 114400 | 114400 | 114700 | 114300 | 2346 |
| 446 | 20241219 | 110600 | 38256980500 | 114400 | 114600 | 114700 | 114100 | 3995 |
| 447 | 20241219 | 110500 | 37799849000 | 114600 | 113400 | 114600 | 113400 | 1782 |
| 448 | 20241219 | 110400 | 37596349200 | 113400 | 113700 | 113700 | 113300 | 3212 |
| 449 | 20241219 | 110300 | 37231675700 | 113800 | 114200 | 114200 | 113700 | 1013 |
| 450 | 20241219 | 110200 | 37116283200 | 114200 | 113900 | 114400 | 113900 | 986 |
| 451 | 20241219 | 110100 | 37003688300 | 113900 | 113800 | 113900 | 113800 | 673 |
| 452 | 20241219 | 110000 | 36927077000 | 113900 | 114000 | 114000 | 113800 | 913 |
| 453 | 20241219 | 105900 | 36823092900 | 114000 | 114200 | 114200 | 113800 | 822 |
| 454 | 20241219 | 105800 | 36729417400 | 114200 | 113900 | 114200 | 113900 | 420 |
| 455 | 20241219 | 105700 | 36681496800 | 113900 | 114200 | 114300 | 113900 | 1872 |
| 456 | 20241219 | 105600 | 36467883900 | 114200 | 114000 | 114200 | 113800 | 1046 |
| 457 | 20241219 | 105500 | 36348585800 | 114000 | 113700 | 114100 | 113700 | 1741 |
| 458 | 20241219 | 105400 | 36150197600 | 113700 | 113500 | 113800 | 113400 | 725 |
| 459 | 20241219 | 105300 | 36067844600 | 113500 | 113700 | 113700 | 113500 | 349 |
| 460 | 20241219 | 105200 | 36028208400 | 113700 | 113800 | 113800 | 113400 | 1009 |
| 461 | 20241219 | 105100 | 35913528000 | 113800 | 113700 | 114000 | 113600 | 1565 |
| 462 | 20241219 | 105000 | 35735424100 | 113700 | 113300 | 113700 | 113100 | 1178 |
| 463 | 20241219 | 104900 | 35601756800 | 113300 | 113500 | 113500 | 113200 | 1167 |
| 464 | 20241219 | 104800 | 35469592100 | 113400 | 113100 | 113500 | 113000 | 2337 |
| 465 | 20241219 | 104700 | 35204814100 | 113200 | 113400 | 113400 | 113100 | 514 |
| 466 | 20241219 | 104600 | 35146616800 | 113300 | 112900 | 113500 | 112700 | 2049 |
| 467 | 20241219 | 104500 | 34914794000 | 112900 | 112800 | 112900 | 112600 | 428 |
| 468 | 20241219 | 104400 | 34866499100 | 112900 | 112900 | 113000 | 112600 | 2310 |
| 469 | 20241219 | 104300 | 34605847600 | 112900 | 112600 | 113000 | 112400 | 1481 |
| 470 | 20241219 | 104200 | 34438910300 | 112500 | 112300 | 112700 | 112200 | 1203 |
| 471 | 20241219 | 104100 | 34303523400 | 112300 | 112200 | 112300 | 111900 | 976 |
| 472 | 20241219 | 104000 | 34194158700 | 112100 | 112200 | 112200 | 112000 | 613 |
| 473 | 20241219 | 103900 | 34125426300 | 112100 | 112100 | 112300 | 111900 | 239 |
| 474 | 20241219 | 103800 | 34098633700 | 111900 | 112300 | 112400 | 111900 | 1404 |
| 475 | 20241219 | 103700 | 33941383300 | 112400 | 111600 | 112400 | 111600 | 945 |
| 476 | 20241219 | 103600 | 33835526900 | 111800 | 111600 | 111900 | 111500 | 658 |
| 477 | 20241219 | 103500 | 33761996300 | 111600 | 111300 | 111600 | 111200 | 408 |
| 478 | 20241219 | 103400 | 33716570200 | 111200 | 110800 | 111400 | 110800 | 1309 |
| 479 | 20241219 | 103300 | 33571130000 | 110800 | 111300 | 111400 | 110600 | 10546 |
| 480 | 20241219 | 103200 | 32400695000 | 111300 | 111500 | 111500 | 111300 | 603 |
| 481 | 20241219 | 103100 | 32333558100 | 111300 | 111400 | 111500 | 111300 | 907 |
| 482 | 20241219 | 103000 | 32232555600 | 111400 | 111100 | 111400 | 111100 | 266 |
| 483 | 20241219 | 102900 | 32202965600 | 111200 | 111400 | 111600 | 111100 | 582 |
| 484 | 20241219 | 102800 | 32138193000 | 111400 | 111400 | 111700 | 111100 | 1719 |
| 485 | 20241219 | 102700 | 31946793500 | 111300 | 111100 | 111400 | 111100 | 333 |
| 486 | 20241219 | 102600 | 31909753500 | 111200 | 111100 | 111200 | 111000 | 719 |
| 487 | 20241219 | 102500 | 31829863400 | 111100 | 111100 | 111200 | 111000 | 2455 |
| 488 | 20241219 | 102400 | 31557235900 | 111100 | 111200 | 111300 | 111000 | 2349 |
| 489 | 20241219 | 102300 | 31296252000 | 111200 | 111400 | 111400 | 111000 | 5249 |
| 490 | 20241219 | 102200 | 30712518200 | 111500 | 111400 | 111500 | 111300 | 812 |
| 491 | 20241219 | 102100 | 30622073600 | 111400 | 111600 | 111800 | 111300 | 2161 |
| 492 | 20241219 | 102000 | 30381181100 | 111600 | 111600 | 111700 | 111500 | 1127 |
| 493 | 20241219 | 101900 | 30255393500 | 111700 | 112100 | 112400 | 111700 | 1692 |
| 494 | 20241219 | 101800 | 30066104900 | 112000 | 112500 | 112500 | 111800 | 702 |
| 495 | 20241219 | 101700 | 29987421000 | 111900 | 111900 | 112700 | 111800 | 536 |
| 496 | 20241219 | 101600 | 29927371600 | 111800 | 111700 | 111800 | 111500 | 1335 |
| 497 | 20241219 | 101500 | 29778311400 | 111600 | 111500 | 112000 | 111400 | 826 |
| 498 | 20241219 | 101400 | 29686173800 | 111500 | 112000 | 112000 | 111500 | 4262 |
| 499 | 20241219 | 101300 | 29209716600 | 112100 | 112100 | 112300 | 112000 | 967 |
| 500 | 20241219 | 101200 | 29101327200 | 112200 | 112000 | 112200 | 111900 | 1015 |
| 501 | 20241219 | 101100 | 28987602100 | 112000 | 112600 | 112900 | 112000 | 1575 |
| 502 | 20241219 | 101000 | 28810489100 | 112800 | 112900 | 113000 | 112500 | 3559 |
| 503 | 20241219 | 100900 | 28408839800 | 112800 | 111400 | 113000 | 111100 | 4861 |
| 504 | 20241219 | 100800 | 27864182200 | 111300 | 110900 | 111600 | 110600 | 5106 |
| 505 | 20241219 | 100700 | 27297603100 | 110900 | 111100 | 111300 | 110900 | 4102 |
| 506 | 20241219 | 100600 | 26842028700 | 111100 | 111900 | 112100 | 111000 | 7458 |
| 507 | 20241219 | 100500 | 26011951100 | 112100 | 112400 | 112400 | 111700 | 4544 |
| 508 | 20241219 | 100400 | 25502583700 | 112400 | 112600 | 112600 | 112300 | 1651 |
| 509 | 20241219 | 100300 | 25316906100 | 112600 | 113000 | 113000 | 112500 | 1604 |
| 510 | 20241219 | 100200 | 25135958900 | 113000 | 113300 | 113400 | 112900 | 1789 |
| 511 | 20241219 | 100100 | 24933485500 | 113300 | 112900 | 113300 | 112800 | 1488 |
| 512 | 20241219 | 100000 | 24765212800 | 112900 | 112500 | 112900 | 112400 | 1726 |
| 513 | 20241219 | 095900 | 24570863500 | 112500 | 112000 | 112600 | 111900 | 1533 |
| 514 | 20241219 | 095800 | 24398854100 | 111900 | 112200 | 112200 | 111400 | 8513 |
| 515 | 20241219 | 095700 | 23448039900 | 112100 | 112300 | 112300 | 112000 | 3362 |
| 516 | 20241219 | 095600 | 23070971700 | 112200 | 112900 | 112900 | 112200 | 3110 |
| 517 | 20241219 | 095500 | 22720892800 | 112900 | 113200 | 113400 | 112600 | 4434 |
| 518 | 20241219 | 095400 | 22220569500 | 113200 | 112800 | 113300 | 112600 | 3630 |
| 519 | 20241219 | 095300 | 21810118900 | 112700 | 112400 | 112800 | 112300 | 1650 |
| 520 | 20241219 | 095200 | 21624547100 | 112300 | 112000 | 112600 | 111800 | 3419 |
| 521 | 20241219 | 095100 | 21241150800 | 112000 | 112300 | 112500 | 111800 | 6766 |
| 522 | 20241219 | 095000 | 20483146400 | 112300 | 112900 | 112900 | 112300 | 13252 |
| 523 | 20241219 | 094900 | 18990113800 | 113000 | 113300 | 113500 | 112900 | 7056 |
| 524 | 20241219 | 094800 | 18191587200 | 113200 | 113300 | 113700 | 113200 | 5409 |
| 525 | 20241219 | 094700 | 17578392900 | 113300 | 114500 | 114700 | 113300 | 14710 |
| 526 | 20241219 | 094600 | 15900682500 | 114700 | 115000 | 115000 | 114400 | 4896 |
| 527 | 20241219 | 094500 | 15339614900 | 115000 | 116000 | 116000 | 114900 | 1891 |
| 528 | 20241219 | 094400 | 15121682500 | 116000 | 116500 | 116600 | 116000 | 879 |
| 529 | 20241219 | 094300 | 15019446700 | 116500 | 116500 | 116900 | 116200 | 2991 |
| 530 | 20241219 | 094200 | 14670781700 | 116500 | 115900 | 117000 | 115400 | 4256 |
| 531 | 20241219 | 094100 | 14176382300 | 115800 | 115100 | 116300 | 115100 | 860 |
| 532 | 20241219 | 094000 | 14076821200 | 115200 | 115100 | 115200 | 115000 | 486 |
| 533 | 20241219 | 093900 | 14020850400 | 115100 | 115100 | 115100 | 114600 | 2088 |
| 534 | 20241219 | 093800 | 13781183900 | 115100 | 115000 | 115200 | 114700 | 371 |
| 535 | 20241219 | 093700 | 13738503700 | 114800 | 115200 | 115200 | 114700 | 1808 |
| 536 | 20241219 | 093600 | 13530728200 | 115200 | 115000 | 115300 | 114900 | 2983 |
| 537 | 20241219 | 093500 | 13187702000 | 115000 | 115500 | 115500 | 115000 | 2633 |
| 538 | 20241219 | 093400 | 12884379800 | 115500 | 115900 | 115900 | 115400 | 1422 |
| 539 | 20241219 | 093300 | 12720034400 | 115800 | 116000 | 116000 | 115800 | 496 |
| 540 | 20241219 | 093200 | 12662525500 | 115900 | 115800 | 115900 | 115700 | 496 |
| 541 | 20241219 | 093100 | 12605115600 | 115800 | 115700 | 115800 | 115600 | 676 |
| 542 | 20241219 | 093000 | 12526904600 | 115600 | 116000 | 116000 | 115500 | 2089 |
| 543 | 20241219 | 092900 | 12285140500 | 116000 | 116000 | 116200 | 115800 | 978 |
| 544 | 20241219 | 092800 | 12171732200 | 116000 | 116000 | 116100 | 115800 | 1441 |
| 545 | 20241219 | 092700 | 12004688900 | 116000 | 115900 | 116000 | 115700 | 711 |
| 546 | 20241219 | 092600 | 11922261600 | 116000 | 115700 | 116100 | 115600 | 1349 |
| 547 | 20241219 | 092500 | 11765959700 | 115700 | 115600 | 115800 | 115500 | 949 |
| 548 | 20241219 | 092400 | 11656223200 | 115600 | 115600 | 115700 | 115200 | 2954 |
| 549 | 20241219 | 092300 | 11315271400 | 115500 | 115300 | 115700 | 115300 | 1863 |
| 550 | 20241219 | 092200 | 11099994000 | 115300 | 115200 | 115300 | 114800 | 1861 |
| 551 | 20241219 | 092100 | 10885642300 | 115200 | 114800 | 115200 | 114100 | 8501 |
| 552 | 20241219 | 092000 | 9912348700 | 114800 | 115200 | 115300 | 114600 | 9256 |
| 553 | 20241219 | 091900 | 8848150700 | 115200 | 116000 | 116100 | 115200 | 5613 |
| 554 | 20241219 | 091800 | 8199332300 | 116000 | 116000 | 116100 | 115800 | 1429 |
| 555 | 20241219 | 091700 | 8033678400 | 116100 | 116300 | 116300 | 115600 | 5838 |
| 556 | 20241219 | 091600 | 7356784600 | 116300 | 116400 | 116500 | 116100 | 1871 |
| 557 | 20241219 | 091500 | 7139208900 | 116400 | 116900 | 116900 | 116300 | 1786 |
| 558 | 20241219 | 091400 | 6931087300 | 116800 | 116900 | 117100 | 116600 | 1426 |
| 559 | 20241219 | 091300 | 6764482100 | 116800 | 116700 | 116900 | 116400 | 1746 |
| 560 | 20241219 | 091200 | 6560839400 | 116700 | 116200 | 116700 | 115900 | 4720 |
| 561 | 20241219 | 091100 | 6012700700 | 116200 | 116900 | 116900 | 116100 | 2866 |
| 562 | 20241219 | 091000 | 5679153700 | 116800 | 117000 | 117000 | 116000 | 6593 |
| 563 | 20241219 | 090900 | 4911844400 | 117100 | 117100 | 117500 | 116900 | 2157 |
| 564 | 20241219 | 090800 | 4659155400 | 117000 | 117500 | 117500 | 117000 | 2172 |
| 565 | 20241219 | 090700 | 4404651100 | 117600 | 118200 | 118300 | 117400 | 4767 |
| 566 | 20241219 | 090600 | 3843428800 | 118200 | 119300 | 119300 | 118000 | 4158 |
| 567 | 20241219 | 090500 | 3350107700 | 119200 | 118700 | 119300 | 118700 | 2738 |
| 568 | 20241219 | 090400 | 3024442600 | 118700 | 118300 | 119000 | 118200 | 2527 |
| 569 | 20241219 | 090300 | 2724807200 | 118600 | 118000 | 118700 | 118000 | 2698 |
| 570 | 20241219 | 090200 | 2405767100 | 118100 | 116800 | 118200 | 116800 | 2451 |
| 571 | 20241219 | 090100 | 2117257000 | 116800 | 117400 | 117900 | 116500 | 3460 |
| 572 | 20241219 | 090000 | 1711312100 | 117200 | 116000 | 117400 | 115700 | 14723 |