34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241224 | 183000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 3 | 20241224 | 182900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 4 | 20241224 | 182800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 5 | 20241224 | 182700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 6 | 20241224 | 182600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 7 | 20241224 | 182500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 8 | 20241224 | 182400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 9 | 20241224 | 182300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 10 | 20241224 | 182200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 11 | 20241224 | 182100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 12 | 20241224 | 182000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 13 | 20241224 | 181900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 14 | 20241224 | 181800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 15 | 20241224 | 181700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 16 | 20241224 | 181600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 17 | 20241224 | 181500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 18 | 20241224 | 181400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 19 | 20241224 | 181300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 20 | 20241224 | 181200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 21 | 20241224 | 181100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 22 | 20241224 | 181000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 23 | 20241224 | 180900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 24 | 20241224 | 180800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 25 | 20241224 | 180700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 26 | 20241224 | 180600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 27 | 20241224 | 180500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 28 | 20241224 | 180400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 29 | 20241224 | 180300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 30 | 20241224 | 180200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 31 | 20241224 | 180100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 32 | 20241224 | 180000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 33 | 20241224 | 175900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 34 | 20241224 | 175800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 35 | 20241224 | 175700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 36 | 20241224 | 175600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 37 | 20241224 | 175500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 38 | 20241224 | 175400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 39 | 20241224 | 175300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 40 | 20241224 | 175200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 41 | 20241224 | 175100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 42 | 20241224 | 175000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 43 | 20241224 | 174900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 44 | 20241224 | 174800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 45 | 20241224 | 174700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 46 | 20241224 | 174600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 47 | 20241224 | 174500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 48 | 20241224 | 174400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 49 | 20241224 | 174300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 50 | 20241224 | 174200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 51 | 20241224 | 174100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 52 | 20241224 | 174000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 53 | 20241224 | 173900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 54 | 20241224 | 173800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 55 | 20241224 | 173700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 56 | 20241224 | 173600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 57 | 20241224 | 173500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 58 | 20241224 | 173400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 59 | 20241224 | 173300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 60 | 20241224 | 173200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 61 | 20241224 | 173100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 62 | 20241224 | 173000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 63 | 20241224 | 172900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 64 | 20241224 | 172800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 65 | 20241224 | 172700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 66 | 20241224 | 172600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 67 | 20241224 | 172500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 68 | 20241224 | 172400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 69 | 20241224 | 172300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 70 | 20241224 | 172200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 71 | 20241224 | 172100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 72 | 20241224 | 172000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 73 | 20241224 | 171900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 74 | 20241224 | 171800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 75 | 20241224 | 171700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 76 | 20241224 | 171600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 77 | 20241224 | 171500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 78 | 20241224 | 171400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 79 | 20241224 | 171300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 80 | 20241224 | 171200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 81 | 20241224 | 171100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 82 | 20241224 | 171000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 83 | 20241224 | 170900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 84 | 20241224 | 170800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 85 | 20241224 | 170700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 86 | 20241224 | 170600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 87 | 20241224 | 170500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 88 | 20241224 | 170400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 89 | 20241224 | 170300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 90 | 20241224 | 170200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 91 | 20241224 | 170100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 92 | 20241224 | 170000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 93 | 20241224 | 165900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 94 | 20241224 | 165800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 95 | 20241224 | 165700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 96 | 20241224 | 165600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 97 | 20241224 | 165500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 98 | 20241224 | 165400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 99 | 20241224 | 165300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 100 | 20241224 | 165200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 101 | 20241224 | 165100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 102 | 20241224 | 165000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 103 | 20241224 | 164900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 104 | 20241224 | 164800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 105 | 20241224 | 164700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 106 | 20241224 | 164600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 107 | 20241224 | 164500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 108 | 20241224 | 164400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 109 | 20241224 | 164300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 110 | 20241224 | 164200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 111 | 20241224 | 164100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 112 | 20241224 | 164000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 113 | 20241224 | 163900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 114 | 20241224 | 163800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 115 | 20241224 | 163700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 116 | 20241224 | 163600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 117 | 20241224 | 163500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 118 | 20241224 | 163400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 119 | 20241224 | 163300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 120 | 20241224 | 163200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 121 | 20241224 | 163100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 122 | 20241224 | 163000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 123 | 20241224 | 162900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 124 | 20241224 | 162800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 125 | 20241224 | 162700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 126 | 20241224 | 162600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 127 | 20241224 | 162500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 128 | 20241224 | 162400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 129 | 20241224 | 162300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 130 | 20241224 | 162200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 131 | 20241224 | 162100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 132 | 20241224 | 162000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 133 | 20241224 | 161900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 134 | 20241224 | 161800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 135 | 20241224 | 161700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 136 | 20241224 | 161600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 137 | 20241224 | 161500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 138 | 20241224 | 161400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 139 | 20241224 | 161300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 140 | 20241224 | 161200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 141 | 20241224 | 161100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 142 | 20241224 | 161000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 143 | 20241224 | 160900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 144 | 20241224 | 160800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 145 | 20241224 | 160700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 146 | 20241224 | 160600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 147 | 20241224 | 160500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 148 | 20241224 | 160400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 149 | 20241224 | 160300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 150 | 20241224 | 160200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 151 | 20241224 | 160100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 152 | 20241224 | 160000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 15772 |
| 153 | 20241224 | 155900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 154 | 20241224 | 155800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 155 | 20241224 | 155700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 156 | 20241224 | 155600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 157 | 20241224 | 155500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 158 | 20241224 | 155400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 159 | 20241224 | 155300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 160 | 20241224 | 155200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 161 | 20241224 | 155100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 162 | 20241224 | 155000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 163 | 20241224 | 154900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 164 | 20241224 | 154800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 165 | 20241224 | 154700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 166 | 20241224 | 154600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 167 | 20241224 | 154500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 168 | 20241224 | 154400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 169 | 20241224 | 154300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 170 | 20241224 | 154200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 171 | 20241224 | 154100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 172 | 20241224 | 154000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 173 | 20241224 | 153900 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 174 | 20241224 | 153800 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 175 | 20241224 | 153700 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 176 | 20241224 | 153600 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 177 | 20241224 | 153500 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 178 | 20241224 | 153400 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 179 | 20241224 | 153300 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 180 | 20241224 | 153200 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 181 | 20241224 | 153100 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 0 |
| 182 | 20241224 | 153000 | 314328451500 | 141000 | 141000 | 141000 | 141000 | 31544 |
| 183 | 20241224 | 152900 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 184 | 20241224 | 152800 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 185 | 20241224 | 152700 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 186 | 20241224 | 152600 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 187 | 20241224 | 152500 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 188 | 20241224 | 152400 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 189 | 20241224 | 152300 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 190 | 20241224 | 152200 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 191 | 20241224 | 152100 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 192 | 20241224 | 152000 | 312104599500 | 141400 | 141400 | 141400 | 141400 | 0 |
| 193 | 20241224 | 151900 | 312104599500 | 141400 | 141700 | 141800 | 141200 | 4292 |
| 194 | 20241224 | 151800 | 311497191400 | 141700 | 141700 | 141800 | 141500 | 6299 |
| 195 | 20241224 | 151700 | 310604460800 | 141700 | 141500 | 141900 | 141400 | 3702 |
| 196 | 20241224 | 151600 | 310080377800 | 141400 | 141400 | 141500 | 141200 | 5762 |
| 197 | 20241224 | 151500 | 309265794600 | 141300 | 141300 | 141400 | 141200 | 3605 |
| 198 | 20241224 | 151400 | 308756534900 | 141300 | 141100 | 141300 | 141000 | 3665 |
| 199 | 20241224 | 151300 | 308239234500 | 141200 | 140100 | 141200 | 140100 | 10705 |
| 200 | 20241224 | 151200 | 306732619700 | 140100 | 140200 | 140300 | 140000 | 4160 |
| 201 | 20241224 | 151100 | 306149667800 | 140200 | 140300 | 140400 | 140100 | 2040 |
| 202 | 20241224 | 151000 | 305863638700 | 140300 | 140000 | 140400 | 140000 | 2422 |
| 203 | 20241224 | 150900 | 305523977800 | 140000 | 140300 | 140400 | 140000 | 3853 |
| 204 | 20241224 | 150800 | 304983504300 | 140400 | 140300 | 140400 | 140200 | 1790 |
| 205 | 20241224 | 150700 | 304732339800 | 140300 | 140100 | 140500 | 140100 | 2811 |
| 206 | 20241224 | 150600 | 304338161000 | 140100 | 139000 | 140400 | 138800 | 8257 |
| 207 | 20241224 | 150500 | 303186221300 | 138800 | 139900 | 139900 | 138800 | 15964 |
| 208 | 20241224 | 150400 | 300963393900 | 139900 | 140800 | 140900 | 139900 | 7426 |
| 209 | 20241224 | 150300 | 299921047700 | 140800 | 140600 | 141000 | 140500 | 2475 |
| 210 | 20241224 | 150200 | 299572720300 | 140500 | 140600 | 141000 | 140500 | 2699 |
| 211 | 20241224 | 150100 | 299192959300 | 140500 | 140600 | 140900 | 140300 | 2952 |
| 212 | 20241224 | 150000 | 298777949800 | 140500 | 140600 | 140700 | 140200 | 4424 |
| 213 | 20241224 | 145900 | 298156453200 | 140500 | 139500 | 141000 | 139100 | 7723 |
| 214 | 20241224 | 145800 | 297073484600 | 139900 | 141400 | 141500 | 139300 | 27460 |
| 215 | 20241224 | 145700 | 293214712700 | 141400 | 141600 | 141700 | 141400 | 3893 |
| 216 | 20241224 | 145600 | 292663796100 | 141700 | 141700 | 141800 | 141600 | 1392 |
| 217 | 20241224 | 145500 | 292466582000 | 141700 | 141800 | 141900 | 141600 | 2137 |
| 218 | 20241224 | 145400 | 292163768600 | 141800 | 141900 | 141900 | 141600 | 2564 |
| 219 | 20241224 | 145300 | 291800334300 | 141900 | 141600 | 142000 | 141600 | 2546 |
| 220 | 20241224 | 145200 | 291439365100 | 141700 | 142100 | 142100 | 141400 | 6316 |
| 221 | 20241224 | 145100 | 290545079400 | 142100 | 142800 | 142800 | 141700 | 11752 |
| 222 | 20241224 | 145000 | 288874792600 | 142800 | 143000 | 143000 | 142600 | 2564 |
| 223 | 20241224 | 144900 | 288508905300 | 142900 | 143400 | 143500 | 142900 | 2534 |
| 224 | 20241224 | 144800 | 288146056000 | 143500 | 143800 | 143900 | 143400 | 2137 |
| 225 | 20241224 | 144700 | 287839117400 | 143800 | 142900 | 143800 | 142900 | 2030 |
| 226 | 20241224 | 144600 | 287548362800 | 142800 | 142900 | 143000 | 142700 | 2130 |
| 227 | 20241224 | 144500 | 287244145900 | 142900 | 142900 | 143000 | 142800 | 1682 |
| 228 | 20241224 | 144400 | 287003822600 | 142900 | 143400 | 143400 | 142900 | 7428 |
| 229 | 20241224 | 144300 | 285941098900 | 143300 | 143600 | 143700 | 143300 | 2083 |
| 230 | 20241224 | 144200 | 285642235500 | 143700 | 143700 | 143800 | 143600 | 639 |
| 231 | 20241224 | 144100 | 285550387600 | 143800 | 143700 | 144000 | 143600 | 1195 |
| 232 | 20241224 | 144000 | 285378553500 | 143800 | 143400 | 144200 | 143400 | 4717 |
| 233 | 20241224 | 143900 | 284701344900 | 143400 | 143600 | 143700 | 143300 | 1269 |
| 234 | 20241224 | 143800 | 284519284200 | 143600 | 143900 | 143900 | 143300 | 4620 |
| 235 | 20241224 | 143700 | 283856246200 | 144000 | 144100 | 144300 | 143800 | 3224 |
| 236 | 20241224 | 143600 | 283392027900 | 143900 | 144800 | 144800 | 143900 | 6694 |
| 237 | 20241224 | 143500 | 282425424800 | 144800 | 145000 | 145000 | 144800 | 845 |
| 238 | 20241224 | 143400 | 282303014500 | 145000 | 144900 | 145100 | 144900 | 1273 |
| 239 | 20241224 | 143300 | 282118465500 | 145000 | 145000 | 145000 | 144800 | 980 |
| 240 | 20241224 | 143200 | 281976437400 | 145000 | 145100 | 145200 | 144900 | 1336 |
| 241 | 20241224 | 143100 | 281782653800 | 145100 | 145200 | 145200 | 145000 | 454 |
| 242 | 20241224 | 143000 | 281716767400 | 145200 | 145100 | 145300 | 145000 | 944 |
| 243 | 20241224 | 142900 | 281579710500 | 145100 | 145200 | 145200 | 145000 | 756 |
| 244 | 20241224 | 142800 | 281470012200 | 145100 | 145400 | 145400 | 145100 | 1159 |
| 245 | 20241224 | 142700 | 281301650800 | 145400 | 145400 | 145400 | 145300 | 524 |
| 246 | 20241224 | 142600 | 281225494100 | 145400 | 145300 | 145400 | 145200 | 747 |
| 247 | 20241224 | 142500 | 281116890300 | 145200 | 145300 | 145400 | 145200 | 404 |
| 248 | 20241224 | 142400 | 281058195400 | 145200 | 145300 | 145300 | 145000 | 691 |
| 249 | 20241224 | 142300 | 280957885500 | 145300 | 145300 | 145300 | 145100 | 448 |
| 250 | 20241224 | 142200 | 280892817900 | 145300 | 145300 | 145400 | 145200 | 806 |
| 251 | 20241224 | 142100 | 280775696100 | 145400 | 145300 | 145400 | 145300 | 746 |
| 252 | 20241224 | 142000 | 280667262300 | 145200 | 145300 | 145300 | 145100 | 343 |
| 253 | 20241224 | 141900 | 280617442300 | 145300 | 145300 | 145400 | 145100 | 432 |
| 254 | 20241224 | 141800 | 280554700400 | 145200 | 144900 | 145300 | 144800 | 819 |
| 255 | 20241224 | 141700 | 280435930900 | 144800 | 145100 | 145200 | 144800 | 807 |
| 256 | 20241224 | 141600 | 280318898800 | 145100 | 145100 | 145300 | 145100 | 445 |
| 257 | 20241224 | 141500 | 280254315900 | 145100 | 145400 | 145500 | 145100 | 483 |
| 258 | 20241224 | 141400 | 280184125200 | 145400 | 145400 | 145400 | 145200 | 358 |
| 259 | 20241224 | 141300 | 280132097400 | 145200 | 145200 | 145400 | 145100 | 1027 |
| 260 | 20241224 | 141200 | 279982896100 | 145200 | 144600 | 145200 | 144500 | 1195 |
| 261 | 20241224 | 141100 | 279809756700 | 144500 | 144800 | 144800 | 144400 | 2342 |
| 262 | 20241224 | 141000 | 279471180200 | 144700 | 145000 | 145000 | 144600 | 1248 |
| 263 | 20241224 | 140900 | 279290510400 | 145000 | 145000 | 145100 | 145000 | 528 |
| 264 | 20241224 | 140800 | 279213941100 | 145000 | 144800 | 145000 | 144700 | 903 |
| 265 | 20241224 | 140700 | 279083152500 | 144800 | 144900 | 145000 | 144700 | 663 |
| 266 | 20241224 | 140600 | 278987146500 | 144800 | 144700 | 144900 | 144600 | 1299 |
| 267 | 20241224 | 140500 | 278799191400 | 144700 | 144500 | 144900 | 144500 | 832 |
| 268 | 20241224 | 140400 | 278678802200 | 144500 | 145100 | 145200 | 144400 | 4266 |
| 269 | 20241224 | 140300 | 278061198800 | 145100 | 145600 | 145600 | 145100 | 1102 |
| 270 | 20241224 | 140200 | 277901061700 | 145600 | 145900 | 146000 | 145500 | 1668 |
| 271 | 20241224 | 140100 | 277657869100 | 145900 | 146000 | 146100 | 145900 | 832 |
| 272 | 20241224 | 140000 | 277536417000 | 145800 | 145900 | 146000 | 145800 | 1034 |
| 273 | 20241224 | 135900 | 277385499500 | 145900 | 145900 | 146000 | 145800 | 947 |
| 274 | 20241224 | 135800 | 277247352400 | 145900 | 145900 | 146000 | 145800 | 551 |
| 275 | 20241224 | 135700 | 277166952000 | 146000 | 145700 | 146000 | 145700 | 842 |
| 276 | 20241224 | 135600 | 277044134100 | 145700 | 145500 | 145800 | 145200 | 2853 |
| 277 | 20241224 | 135500 | 276628806800 | 145500 | 145800 | 145900 | 145400 | 1672 |
| 278 | 20241224 | 135400 | 276385388000 | 145800 | 145900 | 145900 | 145600 | 983 |
| 279 | 20241224 | 135300 | 276242120700 | 145900 | 145800 | 146000 | 145700 | 964 |
| 280 | 20241224 | 135200 | 276101576500 | 145600 | 146000 | 146200 | 145600 | 2134 |
| 281 | 20241224 | 135100 | 275790095400 | 146000 | 146200 | 146300 | 145800 | 2849 |
| 282 | 20241224 | 135000 | 275373781800 | 146200 | 145700 | 146200 | 145700 | 1244 |
| 283 | 20241224 | 134900 | 275192191900 | 145700 | 145600 | 145900 | 145500 | 1700 |
| 284 | 20241224 | 134800 | 274944467100 | 145500 | 146300 | 146400 | 145200 | 6171 |
| 285 | 20241224 | 134700 | 274045291200 | 146300 | 146400 | 146500 | 146200 | 1710 |
| 286 | 20241224 | 134600 | 273795022100 | 146400 | 146400 | 146400 | 145800 | 4115 |
| 287 | 20241224 | 134500 | 273193656700 | 146400 | 146400 | 146600 | 146300 | 5232 |
| 288 | 20241224 | 134400 | 272427450400 | 146400 | 145900 | 146500 | 145800 | 5925 |
| 289 | 20241224 | 134300 | 271561514400 | 145900 | 145800 | 145900 | 145600 | 2059 |
| 290 | 20241224 | 134200 | 271261402000 | 145700 | 146100 | 146100 | 145700 | 2803 |
| 291 | 20241224 | 134100 | 270852335800 | 146100 | 145900 | 146100 | 145600 | 4792 |
| 292 | 20241224 | 134000 | 270153545200 | 145800 | 145800 | 146000 | 145700 | 5757 |
| 293 | 20241224 | 133900 | 269313302600 | 145900 | 145000 | 146000 | 145000 | 7387 |
| 294 | 20241224 | 133800 | 268236920300 | 145000 | 144900 | 145000 | 144800 | 1386 |
| 295 | 20241224 | 133700 | 268036011600 | 144900 | 144800 | 145000 | 144700 | 776 |
| 296 | 20241224 | 133600 | 267923610800 | 144800 | 144500 | 144800 | 144500 | 712 |
| 297 | 20241224 | 133500 | 267820612400 | 144600 | 144400 | 144600 | 144400 | 685 |
| 298 | 20241224 | 133400 | 267721644300 | 144500 | 144400 | 144500 | 144100 | 630 |
| 299 | 20241224 | 133300 | 267630746100 | 144400 | 144200 | 144400 | 144200 | 816 |
| 300 | 20241224 | 133200 | 267512998400 | 144300 | 143700 | 144500 | 143700 | 1101 |
| 301 | 20241224 | 133100 | 267354246700 | 143600 | 144600 | 144600 | 143600 | 3970 |
| 302 | 20241224 | 133000 | 266782308600 | 144600 | 144900 | 144900 | 144500 | 1504 |
| 303 | 20241224 | 132900 | 266564579300 | 144900 | 144600 | 144900 | 144600 | 1510 |
| 304 | 20241224 | 132800 | 266346026700 | 144600 | 144500 | 144600 | 144400 | 751 |
| 305 | 20241224 | 132700 | 266237512300 | 144300 | 144400 | 144500 | 144200 | 535 |
| 306 | 20241224 | 132600 | 266160252300 | 144400 | 144000 | 144400 | 143900 | 723 |
| 307 | 20241224 | 132500 | 266056031200 | 144000 | 144200 | 144200 | 143700 | 3572 |
| 308 | 20241224 | 132400 | 265541899500 | 144200 | 144700 | 144800 | 144100 | 3449 |
| 309 | 20241224 | 132300 | 265043784800 | 144700 | 144600 | 144700 | 144600 | 984 |
| 310 | 20241224 | 132200 | 264901485300 | 144700 | 144900 | 144900 | 144600 | 809 |
| 311 | 20241224 | 132100 | 264784387800 | 144800 | 145000 | 145000 | 144600 | 2670 |
| 312 | 20241224 | 132000 | 264397731500 | 144900 | 145300 | 145300 | 144900 | 1826 |
| 313 | 20241224 | 131900 | 264132846000 | 145200 | 145400 | 145500 | 145100 | 2580 |
| 314 | 20241224 | 131800 | 263757871100 | 145400 | 145300 | 145700 | 145200 | 10026 |
| 315 | 20241224 | 131700 | 262299224000 | 145200 | 145100 | 145300 | 145100 | 1392 |
| 316 | 20241224 | 131600 | 262097087900 | 145100 | 145100 | 145200 | 145000 | 2110 |
| 317 | 20241224 | 131500 | 261790921000 | 145000 | 144900 | 145200 | 144900 | 1436 |
| 318 | 20241224 | 131400 | 261582619300 | 144900 | 145100 | 145300 | 144800 | 2496 |
| 319 | 20241224 | 131300 | 261220476900 | 145000 | 144800 | 145000 | 144700 | 1063 |
| 320 | 20241224 | 131200 | 261066459400 | 144800 | 144600 | 144900 | 144600 | 1168 |
| 321 | 20241224 | 131100 | 260897414800 | 144600 | 144500 | 144700 | 144300 | 759 |
| 322 | 20241224 | 131000 | 260787735700 | 144500 | 144300 | 144500 | 144300 | 695 |
| 323 | 20241224 | 130900 | 260687416600 | 144300 | 144300 | 144600 | 144200 | 961 |
| 324 | 20241224 | 130800 | 260548615300 | 144300 | 143600 | 144300 | 143500 | 1887 |
| 325 | 20241224 | 130700 | 260277269200 | 143600 | 145300 | 145300 | 143600 | 8643 |
| 326 | 20241224 | 130600 | 259028302400 | 145300 | 145000 | 145300 | 144900 | 4190 |
| 327 | 20241224 | 130500 | 258420427700 | 144900 | 144800 | 145000 | 144700 | 2422 |
| 328 | 20241224 | 130400 | 258069473200 | 144800 | 144500 | 144900 | 144300 | 8667 |
| 329 | 20241224 | 130300 | 256815455400 | 144500 | 144900 | 145000 | 144200 | 7459 |
| 330 | 20241224 | 130200 | 255736207000 | 145000 | 144800 | 145000 | 144700 | 5240 |
| 331 | 20241224 | 130100 | 254977152800 | 144800 | 144500 | 144800 | 144500 | 5077 |
| 332 | 20241224 | 130000 | 254242499800 | 144500 | 144200 | 144600 | 144200 | 1655 |
| 333 | 20241224 | 125900 | 254003477700 | 144400 | 144700 | 144700 | 144200 | 6860 |
| 334 | 20241224 | 125800 | 253012139100 | 144700 | 144300 | 144700 | 144300 | 6957 |
| 335 | 20241224 | 125700 | 252006856200 | 144400 | 143800 | 144400 | 143800 | 4813 |
| 336 | 20241224 | 125600 | 251313294100 | 143800 | 143500 | 143800 | 143400 | 616 |
| 337 | 20241224 | 125500 | 251224836200 | 143600 | 143800 | 144000 | 143500 | 3110 |
| 338 | 20241224 | 125400 | 250777522000 | 143800 | 143900 | 144000 | 143700 | 2459 |
| 339 | 20241224 | 125300 | 250423771500 | 143900 | 143700 | 143900 | 143400 | 4986 |
| 340 | 20241224 | 125200 | 249707006300 | 143700 | 143600 | 143700 | 143400 | 4310 |
| 341 | 20241224 | 125100 | 249088381500 | 143600 | 143300 | 143800 | 143200 | 7545 |
| 342 | 20241224 | 125000 | 248005129700 | 143300 | 143000 | 143300 | 143000 | 4119 |
| 343 | 20241224 | 124900 | 247415481600 | 143000 | 142700 | 143000 | 142700 | 2547 |
| 344 | 20241224 | 124800 | 247051514200 | 142700 | 142600 | 142800 | 142500 | 1412 |
| 345 | 20241224 | 124700 | 246849921500 | 142600 | 142600 | 142800 | 142500 | 600 |
| 346 | 20241224 | 124600 | 246764333900 | 142600 | 142800 | 142900 | 142600 | 837 |
| 347 | 20241224 | 124500 | 246644872300 | 142800 | 142500 | 142800 | 142400 | 942 |
| 348 | 20241224 | 124400 | 246510493500 | 142500 | 142700 | 142800 | 142400 | 4084 |
| 349 | 20241224 | 124300 | 245928324400 | 142700 | 142800 | 142800 | 142600 | 703 |
| 350 | 20241224 | 124200 | 245828007700 | 142800 | 142600 | 142800 | 142500 | 267 |
| 351 | 20241224 | 124100 | 245789923400 | 142600 | 142600 | 142800 | 142500 | 1289 |
| 352 | 20241224 | 124000 | 245606082200 | 142600 | 142600 | 142800 | 142500 | 1159 |
| 353 | 20241224 | 123900 | 245440804300 | 142600 | 142600 | 142800 | 142500 | 1440 |
| 354 | 20241224 | 123800 | 245235425600 | 142600 | 142700 | 142800 | 142600 | 738 |
| 355 | 20241224 | 123700 | 245130130700 | 142800 | 142600 | 142800 | 142600 | 662 |
| 356 | 20241224 | 123600 | 245035614600 | 142600 | 142600 | 142900 | 142400 | 910 |
| 357 | 20241224 | 123500 | 244905871300 | 142600 | 142500 | 142900 | 142300 | 472 |
| 358 | 20241224 | 123400 | 244838582400 | 142500 | 142900 | 143000 | 142400 | 1575 |
| 359 | 20241224 | 123300 | 244613777700 | 142900 | 142900 | 143000 | 142700 | 2905 |
| 360 | 20241224 | 123200 | 244198630200 | 143000 | 142700 | 143000 | 142600 | 2342 |
| 361 | 20241224 | 123100 | 243864221400 | 142700 | 142200 | 142700 | 142100 | 1902 |
| 362 | 20241224 | 123000 | 243593333700 | 142200 | 141900 | 142200 | 141900 | 452 |
| 363 | 20241224 | 122900 | 243529141100 | 142000 | 142300 | 142300 | 141800 | 1693 |
| 364 | 20241224 | 122800 | 243288681200 | 142300 | 142400 | 142400 | 142100 | 888 |
| 365 | 20241224 | 122700 | 243162356500 | 142300 | 142200 | 142500 | 142200 | 742 |
| 366 | 20241224 | 122600 | 243056732400 | 142200 | 142600 | 142600 | 142200 | 1566 |
| 367 | 20241224 | 122500 | 242833764700 | 142600 | 142500 | 142600 | 142400 | 940 |
| 368 | 20241224 | 122400 | 242699811400 | 142500 | 142400 | 142700 | 142400 | 1590 |
| 369 | 20241224 | 122300 | 242473222500 | 142500 | 142300 | 142700 | 142300 | 2423 |
| 370 | 20241224 | 122200 | 242127856900 | 142300 | 142100 | 142400 | 142000 | 1001 |
| 371 | 20241224 | 122100 | 241985559800 | 142200 | 142100 | 142200 | 142000 | 487 |
| 372 | 20241224 | 122000 | 241916350300 | 142200 | 141700 | 142200 | 141700 | 1368 |
| 373 | 20241224 | 121900 | 241722142900 | 141800 | 141400 | 141800 | 141300 | 1414 |
| 374 | 20241224 | 121800 | 241522010900 | 141400 | 141600 | 141600 | 141300 | 1227 |
| 375 | 20241224 | 121700 | 241348454100 | 141500 | 141800 | 141800 | 141500 | 1417 |
| 376 | 20241224 | 121600 | 241147769800 | 141700 | 141800 | 141900 | 141600 | 696 |
| 377 | 20241224 | 121500 | 241049115800 | 141800 | 142000 | 142100 | 141700 | 719 |
| 378 | 20241224 | 121400 | 240947128500 | 142000 | 141900 | 142100 | 141800 | 757 |
| 379 | 20241224 | 121300 | 240839658000 | 142000 | 141800 | 142000 | 141700 | 619 |
| 380 | 20241224 | 121200 | 240751861100 | 141800 | 141500 | 141800 | 141500 | 741 |
| 381 | 20241224 | 121100 | 240646899400 | 141600 | 141600 | 141800 | 141500 | 1204 |
| 382 | 20241224 | 121000 | 240476359300 | 141500 | 141400 | 141600 | 141400 | 580 |
| 383 | 20241224 | 120900 | 240394297900 | 141400 | 141500 | 141500 | 141400 | 760 |
| 384 | 20241224 | 120800 | 240286793500 | 141500 | 141500 | 141500 | 141300 | 1186 |
| 385 | 20241224 | 120700 | 240119106000 | 141500 | 141400 | 141600 | 141300 | 1059 |
| 386 | 20241224 | 120600 | 239969300700 | 141400 | 141900 | 141900 | 141300 | 3835 |
| 387 | 20241224 | 120500 | 239426633700 | 141800 | 141800 | 141900 | 141700 | 386 |
| 388 | 20241224 | 120400 | 239371885100 | 141900 | 142300 | 142300 | 141700 | 2535 |
| 389 | 20241224 | 120300 | 239011990400 | 142100 | 142300 | 142400 | 142100 | 1461 |
| 390 | 20241224 | 120200 | 238804077900 | 142400 | 142500 | 142600 | 142300 | 1054 |
| 391 | 20241224 | 120100 | 238653914400 | 142500 | 142500 | 142600 | 142200 | 447 |
| 392 | 20241224 | 120000 | 238590194800 | 142400 | 142400 | 142800 | 142200 | 753 |
| 393 | 20241224 | 115900 | 238482872400 | 142400 | 142300 | 142400 | 142200 | 453 |
| 394 | 20241224 | 115800 | 238418402400 | 142200 | 142600 | 142700 | 142200 | 2816 |
| 395 | 20241224 | 115700 | 238017164900 | 142700 | 142600 | 142700 | 142500 | 439 |
| 396 | 20241224 | 115600 | 237954558200 | 142600 | 142600 | 142700 | 142500 | 1128 |
| 397 | 20241224 | 115500 | 237793729500 | 142600 | 142400 | 142700 | 142400 | 1290 |
| 398 | 20241224 | 115400 | 237609862900 | 142500 | 142300 | 142500 | 142200 | 387 |
| 399 | 20241224 | 115300 | 237554784100 | 142400 | 141900 | 142400 | 141800 | 1190 |
| 400 | 20241224 | 115200 | 237385774100 | 142000 | 142000 | 142200 | 141800 | 1148 |
| 401 | 20241224 | 115100 | 237222775800 | 142000 | 142000 | 142100 | 141900 | 439 |
| 402 | 20241224 | 115000 | 237160455800 | 141900 | 141700 | 142000 | 141600 | 1011 |
| 403 | 20241224 | 114900 | 237017032800 | 141700 | 141500 | 141700 | 141500 | 2119 |
| 404 | 20241224 | 114800 | 236717044600 | 141500 | 141800 | 141800 | 141400 | 1182 |
| 405 | 20241224 | 114700 | 236549663300 | 141800 | 141200 | 141900 | 141100 | 4348 |
| 406 | 20241224 | 114600 | 235934772900 | 141200 | 141900 | 142200 | 141200 | 11638 |
| 407 | 20241224 | 114500 | 234288191100 | 141800 | 142100 | 142300 | 141700 | 2028 |
| 408 | 20241224 | 114400 | 234000310800 | 142300 | 142100 | 142300 | 141900 | 691 |
| 409 | 20241224 | 114300 | 233902159600 | 142100 | 142500 | 142500 | 142100 | 549 |
| 410 | 20241224 | 114200 | 233824091300 | 142400 | 142200 | 142400 | 142100 | 876 |
| 411 | 20241224 | 114100 | 233699461100 | 142100 | 142500 | 142500 | 142100 | 1303 |
| 412 | 20241224 | 114000 | 233514082200 | 142500 | 142400 | 142600 | 142300 | 687 |
| 413 | 20241224 | 113900 | 233416217200 | 142400 | 142100 | 142400 | 142100 | 200 |
| 414 | 20241224 | 113800 | 233387780300 | 142100 | 142100 | 142300 | 142000 | 1444 |
| 415 | 20241224 | 113700 | 233182494800 | 142200 | 141700 | 142200 | 141700 | 2154 |
| 416 | 20241224 | 113600 | 232876824000 | 141700 | 141900 | 142000 | 141700 | 3036 |
| 417 | 20241224 | 113500 | 232446284300 | 142000 | 142500 | 142500 | 141800 | 6842 |
| 418 | 20241224 | 113400 | 231474382200 | 142500 | 142400 | 142500 | 142300 | 1071 |
| 419 | 20241224 | 113300 | 231321817300 | 142400 | 142500 | 142600 | 142400 | 1380 |
| 420 | 20241224 | 113200 | 231125183000 | 142500 | 142900 | 142900 | 142400 | 3085 |
| 421 | 20241224 | 113100 | 230685170500 | 142900 | 143000 | 143200 | 142800 | 1297 |
| 422 | 20241224 | 113000 | 230499673600 | 143000 | 143000 | 143200 | 142800 | 1259 |
| 423 | 20241224 | 112900 | 230319671600 | 143100 | 143000 | 143100 | 142900 | 612 |
| 424 | 20241224 | 112800 | 230232184500 | 143000 | 143300 | 143400 | 143000 | 1201 |
| 425 | 20241224 | 112700 | 230060301600 | 143300 | 143100 | 143300 | 143100 | 415 |
| 426 | 20241224 | 112600 | 230000867400 | 143100 | 143200 | 143200 | 143100 | 281 |
| 427 | 20241224 | 112500 | 229960650000 | 143200 | 143200 | 143400 | 143100 | 639 |
| 428 | 20241224 | 112400 | 229869121700 | 143100 | 143000 | 143200 | 143000 | 324 |
| 429 | 20241224 | 112300 | 229822772800 | 143000 | 143100 | 143300 | 142900 | 795 |
| 430 | 20241224 | 112200 | 229709056800 | 143000 | 142900 | 143100 | 142900 | 566 |
| 431 | 20241224 | 112100 | 229628127300 | 142900 | 142800 | 143000 | 142700 | 988 |
| 432 | 20241224 | 112000 | 229486984800 | 142800 | 142800 | 142900 | 142700 | 1317 |
| 433 | 20241224 | 111900 | 229298966200 | 142800 | 142900 | 143200 | 142700 | 2452 |
| 434 | 20241224 | 111800 | 228948421500 | 142800 | 142600 | 142900 | 142600 | 1326 |
| 435 | 20241224 | 111700 | 228759110000 | 142700 | 142400 | 142700 | 142300 | 903 |
| 436 | 20241224 | 111600 | 228630400800 | 142400 | 142500 | 142500 | 142300 | 2318 |
| 437 | 20241224 | 111500 | 228300296400 | 142500 | 142600 | 142700 | 142000 | 6019 |
| 438 | 20241224 | 111400 | 227444234300 | 142600 | 143300 | 143400 | 142300 | 8101 |
| 439 | 20241224 | 111300 | 226287606800 | 143300 | 143800 | 143800 | 143200 | 2350 |
| 440 | 20241224 | 111200 | 225950351700 | 143700 | 143800 | 143900 | 143700 | 735 |
| 441 | 20241224 | 111100 | 225844639900 | 144000 | 143800 | 144100 | 143800 | 780 |
| 442 | 20241224 | 111000 | 225732358900 | 143800 | 143800 | 144000 | 143800 | 1072 |
| 443 | 20241224 | 110900 | 225578102600 | 143800 | 143800 | 143900 | 143800 | 492 |
| 444 | 20241224 | 110800 | 225507318000 | 143900 | 143800 | 143900 | 143700 | 380 |
| 445 | 20241224 | 110700 | 225452667300 | 143800 | 143500 | 143900 | 143500 | 347 |
| 446 | 20241224 | 110600 | 225402824600 | 143500 | 143700 | 143800 | 143500 | 820 |
| 447 | 20241224 | 110500 | 225285057600 | 143800 | 143700 | 143900 | 143700 | 285 |
| 448 | 20241224 | 110400 | 225244063500 | 143700 | 144000 | 144000 | 143600 | 891 |
| 449 | 20241224 | 110300 | 225115978500 | 144000 | 144000 | 144100 | 143900 | 1359 |
| 450 | 20241224 | 110200 | 224920295800 | 144000 | 143600 | 144200 | 143600 | 1196 |
| 451 | 20241224 | 110100 | 224748151300 | 143600 | 143300 | 143600 | 143300 | 556 |
| 452 | 20241224 | 110000 | 224668367000 | 143200 | 143200 | 143400 | 143000 | 534 |
| 453 | 20241224 | 105900 | 224591871400 | 143100 | 143400 | 143400 | 142700 | 7895 |
| 454 | 20241224 | 105800 | 223462631800 | 143500 | 144000 | 144100 | 143400 | 2766 |
| 455 | 20241224 | 105700 | 223064852600 | 144100 | 144300 | 144700 | 144000 | 5357 |
| 456 | 20241224 | 105600 | 222290922500 | 144400 | 144300 | 144400 | 144200 | 528 |
| 457 | 20241224 | 105500 | 222214742200 | 144300 | 144500 | 144600 | 144200 | 682 |
| 458 | 20241224 | 105400 | 222116261500 | 144500 | 143900 | 144600 | 143800 | 5968 |
| 459 | 20241224 | 105300 | 221254862100 | 143900 | 143500 | 143900 | 143400 | 1152 |
| 460 | 20241224 | 105200 | 221089390300 | 143500 | 143500 | 143700 | 143500 | 1359 |
| 461 | 20241224 | 105100 | 220894312700 | 143500 | 143400 | 143600 | 143400 | 443 |
| 462 | 20241224 | 105000 | 220830749100 | 143500 | 143400 | 143600 | 143300 | 741 |
| 463 | 20241224 | 104900 | 220724483100 | 143500 | 143600 | 143600 | 143400 | 689 |
| 464 | 20241224 | 104800 | 220625645100 | 143600 | 143300 | 143700 | 143300 | 748 |
| 465 | 20241224 | 104700 | 220518393300 | 143400 | 143800 | 143900 | 143300 | 1808 |
| 466 | 20241224 | 104600 | 220258794400 | 143900 | 143700 | 143900 | 143700 | 719 |
| 467 | 20241224 | 104500 | 220155402400 | 143800 | 143600 | 143800 | 143400 | 1057 |
| 468 | 20241224 | 104400 | 220003656200 | 143600 | 143500 | 143800 | 143500 | 571 |
| 469 | 20241224 | 104300 | 219921656900 | 143500 | 143600 | 143600 | 143400 | 1072 |
| 470 | 20241224 | 104200 | 219767822100 | 143700 | 143800 | 144000 | 143600 | 1774 |
| 471 | 20241224 | 104100 | 219512884100 | 143900 | 143900 | 144100 | 143700 | 1265 |
| 472 | 20241224 | 104000 | 219330828500 | 144000 | 144500 | 144600 | 143800 | 3211 |
| 473 | 20241224 | 103900 | 218867711100 | 144500 | 144300 | 144500 | 144100 | 2200 |
| 474 | 20241224 | 103800 | 218550273700 | 144300 | 144100 | 144400 | 144100 | 1465 |
| 475 | 20241224 | 103700 | 218338967800 | 144200 | 143900 | 144500 | 143900 | 1868 |
| 476 | 20241224 | 103600 | 218069279700 | 143900 | 144400 | 144500 | 143400 | 2775 |
| 477 | 20241224 | 103500 | 217669732700 | 144400 | 144300 | 144500 | 144200 | 1984 |
| 478 | 20241224 | 103400 | 217383322000 | 144200 | 144200 | 144300 | 144000 | 388 |
| 479 | 20241224 | 103300 | 217327396100 | 144200 | 144200 | 144400 | 143900 | 1045 |
| 480 | 20241224 | 103200 | 217176877200 | 144300 | 143600 | 144400 | 143600 | 3988 |
| 481 | 20241224 | 103100 | 216602063700 | 143600 | 143500 | 143700 | 143400 | 1450 |
| 482 | 20241224 | 103000 | 216393906300 | 143500 | 143300 | 143500 | 143000 | 2094 |
| 483 | 20241224 | 102900 | 216094007400 | 143300 | 143700 | 143800 | 143300 | 2022 |
| 484 | 20241224 | 102800 | 215803857200 | 143700 | 143800 | 143900 | 143600 | 1226 |
| 485 | 20241224 | 102700 | 215627709400 | 143600 | 143800 | 144200 | 143600 | 965 |
| 486 | 20241224 | 102600 | 215488911600 | 143700 | 144300 | 144400 | 143600 | 4875 |
| 487 | 20241224 | 102500 | 214787130500 | 144300 | 144400 | 144400 | 144300 | 1462 |
| 488 | 20241224 | 102400 | 214576112600 | 144300 | 144400 | 144500 | 144300 | 1387 |
| 489 | 20241224 | 102300 | 214375866300 | 144400 | 144500 | 144500 | 144300 | 1528 |
| 490 | 20241224 | 102200 | 214155145300 | 144400 | 144400 | 144600 | 144200 | 2570 |
| 491 | 20241224 | 102100 | 213784043900 | 144400 | 144300 | 144500 | 144200 | 1731 |
| 492 | 20241224 | 102000 | 213534230700 | 144300 | 144400 | 144500 | 144200 | 1805 |
| 493 | 20241224 | 101900 | 213273722500 | 144300 | 144100 | 144500 | 144100 | 3452 |
| 494 | 20241224 | 101800 | 212775620200 | 144200 | 144300 | 144400 | 144000 | 1647 |
| 495 | 20241224 | 101700 | 212538264700 | 144400 | 144200 | 144600 | 144100 | 8492 |
| 496 | 20241224 | 101600 | 211311677900 | 144100 | 143900 | 144400 | 143800 | 5899 |
| 497 | 20241224 | 101500 | 210461687300 | 143900 | 143400 | 144000 | 143400 | 7718 |
| 498 | 20241224 | 101400 | 209352208800 | 143300 | 142600 | 143300 | 142200 | 4278 |
| 499 | 20241224 | 101300 | 208740666000 | 142500 | 142100 | 142600 | 142000 | 3997 |
| 500 | 20241224 | 101200 | 208171609400 | 142100 | 142600 | 142700 | 142000 | 3039 |
| 501 | 20241224 | 101100 | 207739316000 | 142600 | 141600 | 142700 | 141500 | 3683 |
| 502 | 20241224 | 101000 | 207216674000 | 141700 | 142400 | 142400 | 141500 | 8562 |
| 503 | 20241224 | 100900 | 206002541200 | 142300 | 143000 | 143100 | 142000 | 6734 |
| 504 | 20241224 | 100800 | 205043551400 | 143000 | 143400 | 143600 | 143000 | 2846 |
| 505 | 20241224 | 100700 | 204635576200 | 143400 | 142900 | 143600 | 142800 | 3851 |
| 506 | 20241224 | 100600 | 204083569400 | 142900 | 143000 | 143100 | 142900 | 1228 |
| 507 | 20241224 | 100500 | 203907984500 | 143100 | 142900 | 143200 | 142700 | 2200 |
| 508 | 20241224 | 100400 | 203593553600 | 142900 | 143100 | 143200 | 142800 | 2110 |
| 509 | 20241224 | 100300 | 203291880300 | 143100 | 142400 | 143300 | 142300 | 3270 |
| 510 | 20241224 | 100200 | 202824466400 | 142400 | 142600 | 142800 | 142200 | 4536 |
| 511 | 20241224 | 100100 | 202178305000 | 142600 | 143400 | 143400 | 142500 | 3753 |
| 512 | 20241224 | 100000 | 201642037100 | 143400 | 142900 | 144000 | 142800 | 9294 |
| 513 | 20241224 | 095900 | 200308539400 | 142900 | 142800 | 142900 | 142400 | 3421 |
| 514 | 20241224 | 095800 | 199820525500 | 142800 | 142600 | 142800 | 142400 | 2332 |
| 515 | 20241224 | 095700 | 199488047800 | 142600 | 143300 | 143300 | 142600 | 5515 |
| 516 | 20241224 | 095600 | 198699811100 | 143400 | 141600 | 143400 | 141600 | 12077 |
| 517 | 20241224 | 095500 | 196981282900 | 141600 | 142600 | 142800 | 141300 | 24283 |
| 518 | 20241224 | 095400 | 193533605100 | 142600 | 143400 | 143500 | 142500 | 6595 |
| 519 | 20241224 | 095300 | 192590297800 | 143300 | 142700 | 143400 | 142700 | 2923 |
| 520 | 20241224 | 095200 | 192171864100 | 142700 | 143400 | 143500 | 142500 | 11646 |
| 521 | 20241224 | 095100 | 190507414100 | 143400 | 144100 | 144100 | 143300 | 5731 |
| 522 | 20241224 | 095000 | 189685109800 | 143800 | 145000 | 145100 | 143600 | 10910 |
| 523 | 20241224 | 094900 | 188110329700 | 144900 | 144600 | 145000 | 144500 | 4085 |
| 524 | 20241224 | 094800 | 187518643800 | 144700 | 144200 | 145000 | 144100 | 5200 |
| 525 | 20241224 | 094700 | 186766534000 | 144300 | 144700 | 144900 | 144000 | 5228 |
| 526 | 20241224 | 094600 | 186011969600 | 144700 | 144400 | 144700 | 144300 | 2559 |
| 527 | 20241224 | 094500 | 185642266800 | 144400 | 144300 | 144600 | 144200 | 3011 |
| 528 | 20241224 | 094400 | 185207525700 | 144300 | 144300 | 144500 | 144000 | 2629 |
| 529 | 20241224 | 094300 | 184828125400 | 144000 | 143600 | 144300 | 143500 | 3693 |
| 530 | 20241224 | 094200 | 184296905000 | 143500 | 145400 | 145400 | 143500 | 11349 |
| 531 | 20241224 | 094100 | 182658993300 | 145200 | 145000 | 145500 | 145000 | 10885 |
| 532 | 20241224 | 094000 | 181077961400 | 145000 | 144200 | 145000 | 144100 | 4362 |
| 533 | 20241224 | 093900 | 180447600500 | 144200 | 144100 | 144400 | 144000 | 6190 |
| 534 | 20241224 | 093800 | 179554998600 | 144200 | 143900 | 144200 | 143800 | 2692 |
| 535 | 20241224 | 093700 | 179167408800 | 143800 | 143500 | 143900 | 143100 | 3460 |
| 536 | 20241224 | 093600 | 178670951800 | 143600 | 143700 | 144400 | 143500 | 4503 |
| 537 | 20241224 | 093500 | 178022932400 | 143500 | 143900 | 144200 | 142900 | 7424 |
| 538 | 20241224 | 093400 | 176955447600 | 143900 | 143300 | 144300 | 142600 | 9888 |
| 539 | 20241224 | 093300 | 175539049400 | 143300 | 144100 | 144200 | 143000 | 10736 |
| 540 | 20241224 | 093200 | 173999344600 | 144100 | 144900 | 145100 | 143000 | 13367 |
| 541 | 20241224 | 093100 | 172074885000 | 145100 | 144500 | 145100 | 144300 | 6476 |
| 542 | 20241224 | 093000 | 171137245500 | 144500 | 145000 | 145000 | 144300 | 9244 |
| 543 | 20241224 | 092900 | 169799841400 | 145000 | 144200 | 145200 | 144200 | 14817 |
| 544 | 20241224 | 092800 | 167654771400 | 144200 | 143700 | 144200 | 143400 | 9113 |
| 545 | 20241224 | 092700 | 166344229000 | 143700 | 143200 | 143900 | 142400 | 15093 |
| 546 | 20241224 | 092600 | 164188261400 | 143200 | 143600 | 144100 | 143100 | 15276 |
| 547 | 20241224 | 092500 | 161993449800 | 143600 | 144200 | 144300 | 142000 | 42125 |
| 548 | 20241224 | 092400 | 155966366200 | 144300 | 144800 | 145200 | 144000 | 19019 |
| 549 | 20241224 | 092300 | 153220734300 | 144900 | 146400 | 146400 | 144400 | 18144 |
| 550 | 20241224 | 092200 | 150585526900 | 146300 | 145400 | 146400 | 145200 | 17536 |
| 551 | 20241224 | 092100 | 148025882400 | 145500 | 145200 | 145800 | 143800 | 20792 |
| 552 | 20241224 | 092000 | 145019486100 | 145000 | 146600 | 146700 | 145000 | 23494 |
| 553 | 20241224 | 091900 | 141590911000 | 146600 | 145800 | 147400 | 145100 | 28623 |
| 554 | 20241224 | 091800 | 137393616100 | 145800 | 145200 | 146100 | 143500 | 41905 |
| 555 | 20241224 | 091700 | 131324427300 | 145100 | 147000 | 147100 | 143900 | 97188 |
| 556 | 20241224 | 091600 | 117138867400 | 147600 | 147600 | 147600 | 147600 | 0 |
| 557 | 20241224 | 091500 | 117138867400 | 147600 | 147600 | 147600 | 147600 | 0 |
| 558 | 20241224 | 091400 | 117138867400 | 147600 | 148400 | 149400 | 147600 | 55906 |
| 559 | 20241224 | 091300 | 108845331100 | 148400 | 151500 | 151500 | 148300 | 58151 |
| 560 | 20241224 | 091200 | 100150551800 | 151300 | 153400 | 153700 | 150600 | 35827 |
| 561 | 20241224 | 091100 | 94694312500 | 153300 | 153700 | 154100 | 153000 | 49535 |
| 562 | 20241224 | 091000 | 87089726300 | 153700 | 155500 | 155700 | 153500 | 26772 |
| 563 | 20241224 | 090900 | 82949583200 | 155700 | 156700 | 157100 | 154300 | 50562 |
| 564 | 20241224 | 090800 | 75094910800 | 156700 | 157000 | 157300 | 156000 | 27290 |
| 565 | 20241224 | 090700 | 70822875500 | 157000 | 157800 | 158600 | 156800 | 31492 |
| 566 | 20241224 | 090600 | 65862412700 | 157700 | 160000 | 160000 | 157500 | 36791 |
| 567 | 20241224 | 090500 | 60026594000 | 159900 | 159300 | 160000 | 158900 | 22413 |
| 568 | 20241224 | 090400 | 56455701200 | 159200 | 160000 | 160200 | 158300 | 35956 |
| 569 | 20241224 | 090300 | 50729471000 | 160100 | 161600 | 161700 | 159700 | 38389 |
| 570 | 20241224 | 090200 | 44569066500 | 161300 | 162100 | 162400 | 160800 | 37812 |
| 571 | 20241224 | 090100 | 38457595600 | 162100 | 163900 | 164000 | 160000 | 64134 |
| 572 | 20241224 | 090000 | 28045142000 | 163800 | 163900 | 166300 | 160300 | 171206 |