33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 3 | 20241217 | 183200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 4 | 20241217 | 183100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 5 | 20241217 | 183000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 6 | 20241217 | 182900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 7 | 20241217 | 182800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 8 | 20241217 | 182700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 9 | 20241217 | 182600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 10 | 20241217 | 182500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 11 | 20241217 | 182400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 12 | 20241217 | 182300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 13 | 20241217 | 182200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 14 | 20241217 | 182100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 15 | 20241217 | 182000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 16 | 20241217 | 181900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 17 | 20241217 | 181800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 18 | 20241217 | 181700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 19 | 20241217 | 181600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 20 | 20241217 | 181500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 21 | 20241217 | 181400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 22 | 20241217 | 181300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 23 | 20241217 | 181200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 24 | 20241217 | 181100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 25 | 20241217 | 181000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 26 | 20241217 | 180900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 27 | 20241217 | 180800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 28 | 20241217 | 180700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 29 | 20241217 | 180600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 30 | 20241217 | 180500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 31 | 20241217 | 180400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 32 | 20241217 | 180300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 33 | 20241217 | 180200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 34 | 20241217 | 180100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 35 | 20241217 | 180000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 36 | 20241217 | 175900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 37 | 20241217 | 175800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 38 | 20241217 | 175700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 39 | 20241217 | 175600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 40 | 20241217 | 175500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 41 | 20241217 | 175400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 42 | 20241217 | 175300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 43 | 20241217 | 175200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 44 | 20241217 | 175100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 45 | 20241217 | 175000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 46 | 20241217 | 174900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 47 | 20241217 | 174800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 48 | 20241217 | 174700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 49 | 20241217 | 174600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 50 | 20241217 | 174500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 51 | 20241217 | 174400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 52 | 20241217 | 174300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 53 | 20241217 | 174200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 54 | 20241217 | 174100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 55 | 20241217 | 174000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 56 | 20241217 | 173900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 57 | 20241217 | 173800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 58 | 20241217 | 173700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 59 | 20241217 | 173600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 60 | 20241217 | 173500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 61 | 20241217 | 173400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 62 | 20241217 | 173300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 63 | 20241217 | 173200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 64 | 20241217 | 173100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 65 | 20241217 | 173000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 66 | 20241217 | 172900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 67 | 20241217 | 172800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 68 | 20241217 | 172700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 69 | 20241217 | 172600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 70 | 20241217 | 172500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 71 | 20241217 | 172400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 72 | 20241217 | 172300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 73 | 20241217 | 172200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 74 | 20241217 | 172100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 75 | 20241217 | 172000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 76 | 20241217 | 171900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 77 | 20241217 | 171800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 78 | 20241217 | 171700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 79 | 20241217 | 171600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 80 | 20241217 | 171500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 81 | 20241217 | 171400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 82 | 20241217 | 171300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 83 | 20241217 | 171200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 84 | 20241217 | 171100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 85 | 20241217 | 171000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 86 | 20241217 | 170900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 87 | 20241217 | 170800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 88 | 20241217 | 170700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 89 | 20241217 | 170600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 90 | 20241217 | 170500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 91 | 20241217 | 170400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 92 | 20241217 | 170300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 93 | 20241217 | 170200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 94 | 20241217 | 170100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 95 | 20241217 | 170000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 96 | 20241217 | 165900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 97 | 20241217 | 165800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 98 | 20241217 | 165700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 99 | 20241217 | 165600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 100 | 20241217 | 165500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 101 | 20241217 | 165400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 102 | 20241217 | 165300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 103 | 20241217 | 165200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 104 | 20241217 | 165100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 105 | 20241217 | 165000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 106 | 20241217 | 164900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 107 | 20241217 | 164800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 108 | 20241217 | 164700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 109 | 20241217 | 164600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 110 | 20241217 | 164500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 111 | 20241217 | 164400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 112 | 20241217 | 164300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 113 | 20241217 | 164200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 114 | 20241217 | 164100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 115 | 20241217 | 164000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 116 | 20241217 | 163900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 117 | 20241217 | 163800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 118 | 20241217 | 163700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 119 | 20241217 | 163600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 120 | 20241217 | 163500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 121 | 20241217 | 163400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 122 | 20241217 | 163300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 123 | 20241217 | 163200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 124 | 20241217 | 163100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 125 | 20241217 | 163000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 126 | 20241217 | 162900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 127 | 20241217 | 162800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 128 | 20241217 | 162700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 129 | 20241217 | 162600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 130 | 20241217 | 162500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 131 | 20241217 | 162400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 132 | 20241217 | 162300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 133 | 20241217 | 162200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 134 | 20241217 | 162100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 135 | 20241217 | 162000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 136 | 20241217 | 161900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 137 | 20241217 | 161800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 138 | 20241217 | 161700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 139 | 20241217 | 161600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 140 | 20241217 | 161500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 141 | 20241217 | 161400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 142 | 20241217 | 161300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 143 | 20241217 | 161200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 144 | 20241217 | 161100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 145 | 20241217 | 161000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 146 | 20241217 | 160900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 147 | 20241217 | 160800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 148 | 20241217 | 160700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 149 | 20241217 | 160600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 150 | 20241217 | 160500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 151 | 20241217 | 160400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 152 | 20241217 | 160300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 153 | 20241217 | 160200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 154 | 20241217 | 160100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 155 | 20241217 | 160000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 156 | 20241217 | 155900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 157 | 20241217 | 155800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 158 | 20241217 | 155700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 159 | 20241217 | 155600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 160 | 20241217 | 155500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 161 | 20241217 | 155400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 162 | 20241217 | 155300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 163 | 20241217 | 155200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 164 | 20241217 | 155100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 165 | 20241217 | 155000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 166 | 20241217 | 154900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 167 | 20241217 | 154800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 168 | 20241217 | 154700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 169 | 20241217 | 154600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 170 | 20241217 | 154500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 171 | 20241217 | 154400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 172 | 20241217 | 154300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 173 | 20241217 | 154200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 174 | 20241217 | 154100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 175 | 20241217 | 154000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 176 | 20241217 | 153900 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 177 | 20241217 | 153800 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 178 | 20241217 | 153700 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 179 | 20241217 | 153600 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 180 | 20241217 | 153500 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 181 | 20241217 | 153400 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 182 | 20241217 | 153300 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 183 | 20241217 | 153200 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 184 | 20241217 | 153100 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 0 |
| 185 | 20241217 | 153000 | 37143982200 | 110900 | 110900 | 110900 | 110900 | 7542 |
| 186 | 20241217 | 152900 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 187 | 20241217 | 152800 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 188 | 20241217 | 152700 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 189 | 20241217 | 152600 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 190 | 20241217 | 152500 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 191 | 20241217 | 152400 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 192 | 20241217 | 152300 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 193 | 20241217 | 152200 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 194 | 20241217 | 152100 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 195 | 20241217 | 152000 | 36307574400 | 110900 | 110900 | 110900 | 110900 | 0 |
| 196 | 20241217 | 151900 | 36307574400 | 110900 | 110600 | 111100 | 110600 | 462 |
| 197 | 20241217 | 151800 | 36256358100 | 110800 | 110900 | 110900 | 110600 | 532 |
| 198 | 20241217 | 151700 | 36197434900 | 110900 | 110900 | 111200 | 110600 | 440 |
| 199 | 20241217 | 151600 | 36148657500 | 110900 | 111200 | 111300 | 110700 | 514 |
| 200 | 20241217 | 151500 | 36091623300 | 111300 | 111300 | 111400 | 111100 | 502 |
| 201 | 20241217 | 151400 | 36035795000 | 111300 | 110900 | 111400 | 110800 | 750 |
| 202 | 20241217 | 151300 | 35952452000 | 111000 | 111200 | 111300 | 110800 | 446 |
| 203 | 20241217 | 151200 | 35902854200 | 111300 | 111300 | 111600 | 111000 | 457 |
| 204 | 20241217 | 151100 | 35851974400 | 111300 | 111400 | 111600 | 111100 | 392 |
| 205 | 20241217 | 151000 | 35808324700 | 111500 | 111700 | 111700 | 111400 | 465 |
| 206 | 20241217 | 150900 | 35756460100 | 111600 | 111500 | 111600 | 111400 | 640 |
| 207 | 20241217 | 150800 | 35685069500 | 111400 | 111100 | 111500 | 111100 | 407 |
| 208 | 20241217 | 150700 | 35639747600 | 111300 | 111400 | 111600 | 111300 | 404 |
| 209 | 20241217 | 150600 | 35594705900 | 111400 | 111400 | 111600 | 111000 | 484 |
| 210 | 20241217 | 150500 | 35540772800 | 111500 | 111300 | 111500 | 111100 | 495 |
| 211 | 20241217 | 150400 | 35485643400 | 111400 | 111400 | 111500 | 111000 | 553 |
| 212 | 20241217 | 150300 | 35424105700 | 111400 | 111300 | 111500 | 111200 | 514 |
| 213 | 20241217 | 150200 | 35366830500 | 111200 | 111500 | 111600 | 111100 | 557 |
| 214 | 20241217 | 150100 | 35304788400 | 111500 | 111000 | 111500 | 110800 | 923 |
| 215 | 20241217 | 150000 | 35202132100 | 111000 | 110900 | 111200 | 110700 | 667 |
| 216 | 20241217 | 145900 | 35128117700 | 111000 | 111000 | 111200 | 110600 | 643 |
| 217 | 20241217 | 145800 | 35056819100 | 111100 | 111000 | 111200 | 110700 | 649 |
| 218 | 20241217 | 145700 | 34984804500 | 111000 | 111100 | 111200 | 110700 | 916 |
| 219 | 20241217 | 145600 | 34883164000 | 111100 | 111100 | 111300 | 111000 | 524 |
| 220 | 20241217 | 145500 | 34824932600 | 111300 | 111000 | 111400 | 111000 | 865 |
| 221 | 20241217 | 145400 | 34728762500 | 111100 | 111000 | 111200 | 111000 | 466 |
| 222 | 20241217 | 145300 | 34676986600 | 111100 | 111300 | 111500 | 111000 | 646 |
| 223 | 20241217 | 145200 | 34605146500 | 111100 | 111200 | 111500 | 111000 | 559 |
| 224 | 20241217 | 145100 | 34542993500 | 111300 | 111200 | 111500 | 111100 | 650 |
| 225 | 20241217 | 145000 | 34470669800 | 111100 | 111200 | 111400 | 111000 | 604 |
| 226 | 20241217 | 144900 | 34403497800 | 111200 | 111300 | 111500 | 111200 | 727 |
| 227 | 20241217 | 144800 | 34322565300 | 111300 | 111600 | 111600 | 111300 | 529 |
| 228 | 20241217 | 144700 | 34263628900 | 111500 | 111300 | 111600 | 111200 | 863 |
| 229 | 20241217 | 144600 | 34167511900 | 111300 | 111300 | 111700 | 111300 | 672 |
| 230 | 20241217 | 144500 | 34092592400 | 111400 | 111300 | 111700 | 111300 | 587 |
| 231 | 20241217 | 144400 | 34027183600 | 111400 | 111400 | 111500 | 111200 | 661 |
| 232 | 20241217 | 144300 | 33953572600 | 111300 | 111600 | 111700 | 111300 | 772 |
| 233 | 20241217 | 144200 | 33867508100 | 111600 | 111500 | 111700 | 111400 | 631 |
| 234 | 20241217 | 144100 | 33797144600 | 111500 | 111600 | 111900 | 111400 | 679 |
| 235 | 20241217 | 144000 | 33721341500 | 111700 | 111700 | 111800 | 111400 | 651 |
| 236 | 20241217 | 143900 | 33648710800 | 111700 | 112000 | 112000 | 111400 | 1040 |
| 237 | 20241217 | 143800 | 33532681900 | 112000 | 111500 | 112100 | 111500 | 2079 |
| 238 | 20241217 | 143700 | 33300123500 | 111500 | 111500 | 111700 | 111300 | 981 |
| 239 | 20241217 | 143600 | 33190750800 | 111500 | 111600 | 111800 | 111400 | 775 |
| 240 | 20241217 | 143500 | 33104303500 | 111600 | 111300 | 111600 | 111300 | 561 |
| 241 | 20241217 | 143400 | 33041773500 | 111300 | 111200 | 111500 | 111100 | 748 |
| 242 | 20241217 | 143300 | 32958490800 | 111200 | 111500 | 111600 | 111100 | 598 |
| 243 | 20241217 | 143200 | 32891881200 | 111600 | 111900 | 112000 | 111200 | 1105 |
| 244 | 20241217 | 143100 | 32768568000 | 111900 | 112100 | 112200 | 111600 | 562 |
| 245 | 20241217 | 143000 | 32705691000 | 112100 | 112300 | 112400 | 111700 | 1130 |
| 246 | 20241217 | 142900 | 32579096700 | 112300 | 112600 | 112700 | 112200 | 882 |
| 247 | 20241217 | 142800 | 32479843600 | 112600 | 112600 | 112800 | 112500 | 1602 |
| 248 | 20241217 | 142700 | 32299398900 | 112600 | 112100 | 112700 | 111700 | 1470 |
| 249 | 20241217 | 142600 | 32134178800 | 112200 | 112400 | 112400 | 111300 | 1355 |
| 250 | 20241217 | 142500 | 31982426200 | 112400 | 112200 | 112500 | 112000 | 1036 |
| 251 | 20241217 | 142400 | 31866054700 | 112200 | 112800 | 112800 | 111600 | 1272 |
| 252 | 20241217 | 142300 | 31723303000 | 112800 | 112400 | 112800 | 112400 | 968 |
| 253 | 20241217 | 142200 | 31614255200 | 112400 | 112400 | 112700 | 112000 | 1217 |
| 254 | 20241217 | 142100 | 31477451500 | 112400 | 112200 | 112500 | 112200 | 1038 |
| 255 | 20241217 | 142000 | 31360809100 | 112300 | 112000 | 112300 | 111800 | 810 |
| 256 | 20241217 | 141900 | 31269965000 | 111900 | 112100 | 112300 | 111600 | 1195 |
| 257 | 20241217 | 141800 | 31136018400 | 112100 | 112100 | 112300 | 112000 | 945 |
| 258 | 20241217 | 141700 | 31030092800 | 112100 | 111800 | 112100 | 111800 | 1048 |
| 259 | 20241217 | 141600 | 30912709800 | 111800 | 111800 | 112100 | 111700 | 1131 |
| 260 | 20241217 | 141500 | 30786153500 | 111800 | 111900 | 112100 | 111800 | 809 |
| 261 | 20241217 | 141400 | 30695588800 | 111900 | 112000 | 112000 | 111700 | 1235 |
| 262 | 20241217 | 141300 | 30557389200 | 111800 | 111900 | 112200 | 111800 | 912 |
| 263 | 20241217 | 141200 | 30455198900 | 111900 | 112400 | 112400 | 111800 | 969 |
| 264 | 20241217 | 141100 | 30346579400 | 112300 | 112400 | 112500 | 111900 | 1008 |
| 265 | 20241217 | 141000 | 30233390300 | 112500 | 112100 | 112600 | 112100 | 813 |
| 266 | 20241217 | 140900 | 30142014000 | 112200 | 112000 | 112500 | 111900 | 1066 |
| 267 | 20241217 | 140800 | 30022418100 | 112000 | 112500 | 112700 | 112000 | 1572 |
| 268 | 20241217 | 140700 | 29845685900 | 112500 | 112400 | 112600 | 112100 | 916 |
| 269 | 20241217 | 140600 | 29742745700 | 112300 | 112500 | 112700 | 112100 | 990 |
| 270 | 20241217 | 140500 | 29631507700 | 112500 | 112900 | 112900 | 112500 | 1012 |
| 271 | 20241217 | 140400 | 29517432000 | 112800 | 112700 | 112900 | 112400 | 1055 |
| 272 | 20241217 | 140300 | 29398579100 | 112800 | 112700 | 112800 | 112600 | 888 |
| 273 | 20241217 | 140200 | 29298466300 | 112700 | 112400 | 112800 | 112200 | 2159 |
| 274 | 20241217 | 140100 | 29055421400 | 112400 | 112200 | 112500 | 111900 | 1557 |
| 275 | 20241217 | 140000 | 28880547500 | 112200 | 112000 | 112300 | 111900 | 782 |
| 276 | 20241217 | 135900 | 28792822700 | 111900 | 111900 | 112300 | 111800 | 788 |
| 277 | 20241217 | 135800 | 28704489100 | 111900 | 111800 | 112200 | 111600 | 723 |
| 278 | 20241217 | 135700 | 28623519500 | 111800 | 112400 | 112600 | 111800 | 904 |
| 279 | 20241217 | 135600 | 28522016700 | 112300 | 112800 | 112900 | 112300 | 1140 |
| 280 | 20241217 | 135500 | 28393643700 | 112800 | 112900 | 113100 | 112800 | 2793 |
| 281 | 20241217 | 135400 | 28078013100 | 112900 | 112800 | 113000 | 112600 | 1928 |
| 282 | 20241217 | 135300 | 27860384100 | 112700 | 112800 | 112900 | 112500 | 1230 |
| 283 | 20241217 | 135200 | 27721706800 | 112800 | 112800 | 112900 | 112600 | 1217 |
| 284 | 20241217 | 135100 | 27584438800 | 112900 | 112300 | 112900 | 112300 | 885 |
| 285 | 20241217 | 135000 | 27484793500 | 112300 | 112900 | 112900 | 112300 | 1941 |
| 286 | 20241217 | 134900 | 27265972800 | 112800 | 112400 | 112900 | 112300 | 1759 |
| 287 | 20241217 | 134800 | 27067865200 | 112400 | 112100 | 112400 | 112000 | 930 |
| 288 | 20241217 | 134700 | 26963498400 | 112100 | 111200 | 112200 | 111100 | 2451 |
| 289 | 20241217 | 134600 | 26689517500 | 111200 | 111300 | 111500 | 111000 | 652 |
| 290 | 20241217 | 134500 | 26617027600 | 111400 | 111400 | 111600 | 111300 | 401 |
| 291 | 20241217 | 134400 | 26572353600 | 111500 | 111500 | 111700 | 111400 | 1055 |
| 292 | 20241217 | 134300 | 26454678600 | 111500 | 111400 | 111600 | 111400 | 492 |
| 293 | 20241217 | 134200 | 26399828900 | 111300 | 111600 | 111700 | 111300 | 504 |
| 294 | 20241217 | 134100 | 26343639400 | 111700 | 111700 | 111800 | 111600 | 669 |
| 295 | 20241217 | 134000 | 26268892100 | 111700 | 111500 | 111800 | 111400 | 332 |
| 296 | 20241217 | 133900 | 26231834400 | 111600 | 111100 | 111800 | 111000 | 721 |
| 297 | 20241217 | 133800 | 26151469500 | 111100 | 111700 | 111800 | 111100 | 541 |
| 298 | 20241217 | 133700 | 26091088600 | 111700 | 111800 | 111900 | 111700 | 464 |
| 299 | 20241217 | 133600 | 26039196300 | 111800 | 111800 | 111900 | 111600 | 389 |
| 300 | 20241217 | 133500 | 25995716200 | 111800 | 111900 | 111900 | 111700 | 362 |
| 301 | 20241217 | 133400 | 25955239600 | 111900 | 111800 | 111900 | 111600 | 354 |
| 302 | 20241217 | 133300 | 25915678500 | 111800 | 111700 | 111800 | 111600 | 415 |
| 303 | 20241217 | 133200 | 25869335100 | 111700 | 111700 | 111800 | 111500 | 433 |
| 304 | 20241217 | 133100 | 25820986600 | 111700 | 111500 | 111900 | 111300 | 1431 |
| 305 | 20241217 | 133000 | 25661081700 | 111400 | 111100 | 111400 | 111000 | 332 |
| 306 | 20241217 | 132900 | 25624170700 | 111100 | 111000 | 111400 | 111000 | 290 |
| 307 | 20241217 | 132800 | 25591919500 | 111000 | 111300 | 111400 | 111000 | 597 |
| 308 | 20241217 | 132700 | 25525593900 | 111700 | 111600 | 111800 | 111200 | 542 |
| 309 | 20241217 | 132600 | 25465088700 | 111600 | 111600 | 111900 | 111500 | 690 |
| 310 | 20241217 | 132500 | 25388025500 | 111700 | 111500 | 111700 | 111300 | 417 |
| 311 | 20241217 | 132400 | 25341502900 | 111500 | 111700 | 111800 | 111400 | 280 |
| 312 | 20241217 | 132300 | 25310256600 | 111600 | 111800 | 111800 | 111300 | 480 |
| 313 | 20241217 | 132200 | 25256699000 | 111700 | 111800 | 111900 | 111600 | 357 |
| 314 | 20241217 | 132100 | 25216796700 | 111800 | 111900 | 112000 | 111700 | 516 |
| 315 | 20241217 | 132000 | 25159062300 | 111900 | 111800 | 112000 | 111700 | 467 |
| 316 | 20241217 | 131900 | 25106809500 | 111800 | 111600 | 111800 | 111400 | 797 |
| 317 | 20241217 | 131800 | 25017815900 | 111500 | 111400 | 111600 | 111300 | 348 |
| 318 | 20241217 | 131700 | 24979031000 | 111300 | 111500 | 111500 | 111300 | 343 |
| 319 | 20241217 | 131600 | 24940806000 | 111400 | 111400 | 111500 | 111200 | 299 |
| 320 | 20241217 | 131500 | 24907505900 | 111700 | 111600 | 111700 | 111500 | 612 |
| 321 | 20241217 | 131400 | 24839225800 | 111600 | 111200 | 111600 | 111000 | 712 |
| 322 | 20241217 | 131300 | 24759972200 | 111300 | 111300 | 111500 | 111100 | 959 |
| 323 | 20241217 | 131200 | 24653185000 | 111300 | 110900 | 111300 | 110900 | 704 |
| 324 | 20241217 | 131100 | 24574978000 | 110900 | 110900 | 111000 | 110800 | 582 |
| 325 | 20241217 | 131000 | 24510430600 | 110800 | 110600 | 110900 | 110600 | 347 |
| 326 | 20241217 | 130900 | 24472006900 | 110600 | 110500 | 110900 | 110400 | 467 |
| 327 | 20241217 | 130800 | 24420294400 | 110600 | 110300 | 110800 | 110300 | 359 |
| 328 | 20241217 | 130700 | 24380611100 | 110500 | 110600 | 110700 | 110200 | 247 |
| 329 | 20241217 | 130600 | 24353298000 | 110600 | 110000 | 110900 | 110000 | 467 |
| 330 | 20241217 | 130500 | 24301746500 | 110000 | 110300 | 110800 | 110000 | 592 |
| 331 | 20241217 | 130400 | 24236517000 | 110300 | 110600 | 111000 | 110300 | 655 |
| 332 | 20241217 | 130300 | 24164071300 | 110700 | 110700 | 111000 | 110600 | 252 |
| 333 | 20241217 | 130200 | 24136157300 | 110700 | 111300 | 111300 | 110700 | 674 |
| 334 | 20241217 | 130100 | 24061300200 | 111200 | 110900 | 111300 | 110700 | 728 |
| 335 | 20241217 | 130000 | 23980411500 | 110800 | 111200 | 111200 | 110600 | 380 |
| 336 | 20241217 | 125900 | 23938235200 | 111100 | 111100 | 111200 | 110600 | 276 |
| 337 | 20241217 | 125800 | 23907595900 | 111100 | 111200 | 111200 | 110900 | 328 |
| 338 | 20241217 | 125700 | 23871150600 | 111100 | 111100 | 111200 | 110900 | 537 |
| 339 | 20241217 | 125600 | 23811496100 | 111100 | 111100 | 111100 | 110700 | 353 |
| 340 | 20241217 | 125500 | 23772306800 | 111100 | 111000 | 111300 | 111000 | 411 |
| 341 | 20241217 | 125400 | 23726619400 | 110900 | 111000 | 111200 | 110700 | 426 |
| 342 | 20241217 | 125300 | 23679322100 | 111000 | 111000 | 111100 | 110400 | 438 |
| 343 | 20241217 | 125200 | 23630731800 | 110900 | 110800 | 111100 | 110800 | 321 |
| 344 | 20241217 | 125100 | 23595115300 | 110800 | 110400 | 110900 | 110000 | 765 |
| 345 | 20241217 | 125000 | 23510625900 | 110400 | 110100 | 110500 | 110100 | 326 |
| 346 | 20241217 | 124900 | 23474674500 | 110100 | 110100 | 110200 | 110000 | 368 |
| 347 | 20241217 | 124800 | 23434165200 | 110100 | 110300 | 110300 | 110000 | 327 |
| 348 | 20241217 | 124700 | 23398141000 | 110300 | 110100 | 110500 | 110000 | 343 |
| 349 | 20241217 | 124600 | 23360333200 | 110100 | 110100 | 110300 | 110000 | 178 |
| 350 | 20241217 | 124500 | 23340725600 | 110300 | 110100 | 110500 | 110100 | 319 |
| 351 | 20241217 | 124400 | 23305513800 | 110100 | 110200 | 110500 | 110100 | 310 |
| 352 | 20241217 | 124300 | 23271340800 | 110100 | 110200 | 110400 | 110100 | 213 |
| 353 | 20241217 | 124200 | 23247850000 | 110200 | 110200 | 110600 | 110200 | 265 |
| 354 | 20241217 | 124100 | 23218577600 | 110200 | 110300 | 110600 | 110200 | 367 |
| 355 | 20241217 | 124000 | 23178046800 | 110400 | 110600 | 111000 | 110400 | 419 |
| 356 | 20241217 | 123900 | 23131697100 | 110600 | 110600 | 111000 | 110500 | 260 |
| 357 | 20241217 | 123800 | 23102913900 | 110600 | 110600 | 110800 | 110500 | 238 |
| 358 | 20241217 | 123700 | 23076574700 | 110600 | 110600 | 110800 | 110500 | 281 |
| 359 | 20241217 | 123600 | 23045485100 | 110500 | 110900 | 110900 | 110500 | 383 |
| 360 | 20241217 | 123500 | 23003099700 | 110800 | 110800 | 110900 | 110600 | 153 |
| 361 | 20241217 | 123400 | 22986149500 | 110700 | 110700 | 111100 | 110600 | 330 |
| 362 | 20241217 | 123300 | 22949554600 | 110800 | 110900 | 111000 | 110800 | 231 |
| 363 | 20241217 | 123200 | 22923936400 | 110800 | 110900 | 111100 | 110800 | 237 |
| 364 | 20241217 | 123100 | 22897641700 | 111000 | 111000 | 111100 | 110800 | 425 |
| 365 | 20241217 | 123000 | 22850465000 | 111000 | 111000 | 111100 | 110800 | 248 |
| 366 | 20241217 | 122900 | 22822932100 | 111000 | 110800 | 111300 | 110800 | 266 |
| 367 | 20241217 | 122800 | 22793373100 | 110900 | 111100 | 111300 | 110900 | 332 |
| 368 | 20241217 | 122700 | 22756483600 | 111200 | 111500 | 111500 | 111100 | 270 |
| 369 | 20241217 | 122600 | 22726417800 | 111500 | 111500 | 111800 | 111100 | 217 |
| 370 | 20241217 | 122500 | 22702215200 | 111600 | 111900 | 112000 | 111600 | 327 |
| 371 | 20241217 | 122400 | 22665651300 | 111900 | 111600 | 112000 | 111500 | 626 |
| 372 | 20241217 | 122300 | 22595656300 | 111600 | 111600 | 111800 | 111500 | 284 |
| 373 | 20241217 | 122200 | 22563963700 | 111600 | 111500 | 111800 | 111500 | 261 |
| 374 | 20241217 | 122100 | 22534812100 | 111500 | 111600 | 111700 | 110900 | 1691 |
| 375 | 20241217 | 122000 | 22346108800 | 111500 | 111400 | 111600 | 111300 | 253 |
| 376 | 20241217 | 121900 | 22317914100 | 111400 | 111200 | 111500 | 111000 | 534 |
| 377 | 20241217 | 121800 | 22258494600 | 111000 | 110900 | 111200 | 110900 | 324 |
| 378 | 20241217 | 121700 | 22222491100 | 111200 | 111300 | 111300 | 110900 | 372 |
| 379 | 20241217 | 121600 | 22181156900 | 111200 | 111200 | 111200 | 110800 | 191 |
| 380 | 20241217 | 121500 | 22159937300 | 111400 | 111100 | 111500 | 111100 | 803 |
| 381 | 20241217 | 121400 | 22070518500 | 111100 | 111400 | 111500 | 111100 | 354 |
| 382 | 20241217 | 121300 | 22031135300 | 111400 | 111100 | 111500 | 111100 | 278 |
| 383 | 20241217 | 121200 | 22000178500 | 111100 | 111500 | 111700 | 111100 | 501 |
| 384 | 20241217 | 121100 | 21944289400 | 111600 | 111200 | 111600 | 111100 | 507 |
| 385 | 20241217 | 121000 | 21887857600 | 111200 | 111300 | 111400 | 111100 | 317 |
| 386 | 20241217 | 120900 | 21852595900 | 111300 | 111100 | 111400 | 111100 | 248 |
| 387 | 20241217 | 120800 | 21824993200 | 111100 | 111800 | 111900 | 111100 | 833 |
| 388 | 20241217 | 120700 | 21732001300 | 111700 | 111700 | 111900 | 111700 | 475 |
| 389 | 20241217 | 120600 | 21678914900 | 111700 | 112100 | 112100 | 111700 | 539 |
| 390 | 20241217 | 120500 | 21618607900 | 112000 | 111900 | 112100 | 111700 | 1062 |
| 391 | 20241217 | 120400 | 21499752800 | 111900 | 111800 | 111900 | 111600 | 617 |
| 392 | 20241217 | 120300 | 21430779600 | 111700 | 111300 | 111800 | 111300 | 821 |
| 393 | 20241217 | 120200 | 21339139100 | 111300 | 111400 | 111700 | 111200 | 431 |
| 394 | 20241217 | 120100 | 21291098100 | 111400 | 111400 | 111600 | 111200 | 530 |
| 395 | 20241217 | 120000 | 21232021900 | 111500 | 111200 | 111700 | 111200 | 418 |
| 396 | 20241217 | 115900 | 21185446200 | 111600 | 111500 | 111700 | 111200 | 618 |
| 397 | 20241217 | 115800 | 21116505200 | 111500 | 111400 | 111500 | 111100 | 631 |
| 398 | 20241217 | 115700 | 21046230500 | 111400 | 111500 | 111600 | 111400 | 508 |
| 399 | 20241217 | 115600 | 20989593200 | 111600 | 111900 | 112300 | 111500 | 1593 |
| 400 | 20241217 | 115500 | 20811422500 | 111900 | 111700 | 112200 | 111600 | 620 |
| 401 | 20241217 | 115400 | 20742035900 | 111600 | 111700 | 111700 | 111500 | 315 |
| 402 | 20241217 | 115300 | 20706878300 | 111800 | 111400 | 111800 | 111400 | 518 |
| 403 | 20241217 | 115200 | 20649039000 | 111400 | 111500 | 111700 | 111000 | 582 |
| 404 | 20241217 | 115100 | 20584209700 | 111400 | 111300 | 111600 | 111000 | 1143 |
| 405 | 20241217 | 115000 | 20457028500 | 111400 | 110700 | 111400 | 110600 | 780 |
| 406 | 20241217 | 114900 | 20370438300 | 110900 | 111200 | 111300 | 110600 | 353 |
| 407 | 20241217 | 114800 | 20331317000 | 111200 | 110600 | 111200 | 110500 | 831 |
| 408 | 20241217 | 114700 | 20239204000 | 110700 | 110100 | 110700 | 110100 | 747 |
| 409 | 20241217 | 114600 | 20156622600 | 110100 | 110100 | 110400 | 110000 | 436 |
| 410 | 20241217 | 114500 | 20108593800 | 110100 | 110200 | 110300 | 110100 | 335 |
| 411 | 20241217 | 114400 | 20071667400 | 110200 | 110300 | 110400 | 110200 | 393 |
| 412 | 20241217 | 114300 | 20028336800 | 110200 | 110500 | 110600 | 110200 | 205 |
| 413 | 20241217 | 114200 | 20005711000 | 110500 | 110400 | 110600 | 110300 | 397 |
| 414 | 20241217 | 114100 | 19961889800 | 110400 | 110600 | 110800 | 110300 | 309 |
| 415 | 20241217 | 114000 | 19927744700 | 110500 | 110600 | 110700 | 110400 | 266 |
| 416 | 20241217 | 113900 | 19898340000 | 110500 | 110800 | 110800 | 110400 | 282 |
| 417 | 20241217 | 113800 | 19867146300 | 110800 | 110700 | 110800 | 110300 | 1099 |
| 418 | 20241217 | 113700 | 19745561200 | 110800 | 110900 | 111100 | 110800 | 323 |
| 419 | 20241217 | 113600 | 19709726100 | 110800 | 110400 | 110900 | 110400 | 660 |
| 420 | 20241217 | 113500 | 19636650000 | 110400 | 110400 | 110500 | 110300 | 334 |
| 421 | 20241217 | 113400 | 19599790500 | 110400 | 110500 | 110600 | 110300 | 577 |
| 422 | 20241217 | 113300 | 19536071400 | 110300 | 110300 | 110800 | 110300 | 387 |
| 423 | 20241217 | 113200 | 19493308700 | 110300 | 111100 | 111200 | 110300 | 2175 |
| 424 | 20241217 | 113100 | 19252331700 | 111200 | 111200 | 111300 | 111000 | 323 |
| 425 | 20241217 | 113000 | 19216432900 | 111200 | 111200 | 111200 | 111000 | 301 |
| 426 | 20241217 | 112900 | 19183000500 | 111200 | 111100 | 111300 | 111000 | 405 |
| 427 | 20241217 | 112800 | 19138001900 | 111200 | 111000 | 111200 | 110700 | 557 |
| 428 | 20241217 | 112700 | 19076184900 | 111000 | 111200 | 111400 | 110900 | 1035 |
| 429 | 20241217 | 112600 | 18961032000 | 111300 | 111500 | 112000 | 111200 | 1898 |
| 430 | 20241217 | 112500 | 18749514800 | 111600 | 111700 | 111900 | 111600 | 292 |
| 431 | 20241217 | 112400 | 18716884700 | 111700 | 111600 | 112000 | 111500 | 319 |
| 432 | 20241217 | 112300 | 18681227800 | 111600 | 112200 | 112200 | 111500 | 2691 |
| 433 | 20241217 | 112200 | 18380316500 | 112200 | 112300 | 112300 | 111700 | 300 |
| 434 | 20241217 | 112100 | 18346684300 | 112300 | 112600 | 112700 | 111300 | 4162 |
| 435 | 20241217 | 112000 | 17879832300 | 112600 | 112600 | 112700 | 112500 | 390 |
| 436 | 20241217 | 111900 | 17835913100 | 112600 | 112500 | 112800 | 112500 | 778 |
| 437 | 20241217 | 111800 | 17748276700 | 112600 | 112100 | 113000 | 112100 | 8035 |
| 438 | 20241217 | 111700 | 16841834900 | 112400 | 111300 | 112500 | 111200 | 1688 |
| 439 | 20241217 | 111600 | 16652936900 | 111300 | 111900 | 112000 | 111300 | 293 |
| 440 | 20241217 | 111500 | 16620235900 | 111900 | 112000 | 112200 | 111900 | 670 |
| 441 | 20241217 | 111400 | 16545187700 | 112000 | 112200 | 112200 | 112000 | 407 |
| 442 | 20241217 | 111300 | 16499548800 | 112100 | 111500 | 112200 | 111400 | 1357 |
| 443 | 20241217 | 111200 | 16347742700 | 111400 | 111800 | 111900 | 111300 | 1269 |
| 444 | 20241217 | 111100 | 16206097700 | 111800 | 111400 | 111800 | 111300 | 857 |
| 445 | 20241217 | 111000 | 16110522900 | 111900 | 111200 | 112000 | 111100 | 609 |
| 446 | 20241217 | 110900 | 16042496600 | 111100 | 111900 | 111900 | 111100 | 993 |
| 447 | 20241217 | 110800 | 15931597500 | 111900 | 111900 | 112100 | 111800 | 1403 |
| 448 | 20241217 | 110700 | 15774452100 | 112000 | 112200 | 112400 | 111900 | 282 |
| 449 | 20241217 | 110600 | 15742831700 | 112200 | 112300 | 112500 | 112100 | 372 |
| 450 | 20241217 | 110500 | 15701036800 | 112300 | 112500 | 112800 | 112000 | 1563 |
| 451 | 20241217 | 110400 | 15525220000 | 112500 | 112600 | 112900 | 112400 | 740 |
| 452 | 20241217 | 110300 | 15441830200 | 112800 | 112300 | 112900 | 111900 | 3928 |
| 453 | 20241217 | 110200 | 15000164100 | 112300 | 112200 | 112400 | 112000 | 1423 |
| 454 | 20241217 | 110100 | 14840392500 | 112200 | 111700 | 112200 | 111100 | 2974 |
| 455 | 20241217 | 110000 | 14507671800 | 111500 | 111400 | 111800 | 111100 | 755 |
| 456 | 20241217 | 105900 | 14423441400 | 111400 | 111000 | 111600 | 111000 | 907 |
| 457 | 20241217 | 105800 | 14322386300 | 110900 | 111000 | 111200 | 110800 | 871 |
| 458 | 20241217 | 105700 | 14225648000 | 111000 | 110800 | 111100 | 110800 | 1069 |
| 459 | 20241217 | 105600 | 14107017400 | 110800 | 110600 | 111000 | 110600 | 632 |
| 460 | 20241217 | 105500 | 14036914300 | 110800 | 110500 | 111100 | 110500 | 1460 |
| 461 | 20241217 | 105400 | 13874922500 | 111200 | 111700 | 112300 | 110300 | 2202 |
| 462 | 20241217 | 105300 | 13630308400 | 111800 | 111700 | 112600 | 111100 | 1773 |
| 463 | 20241217 | 105200 | 13431516100 | 111600 | 111100 | 112600 | 111100 | 6536 |
| 464 | 20241217 | 105100 | 12698824500 | 111100 | 111200 | 111400 | 110500 | 4792 |
| 465 | 20241217 | 105000 | 12167048600 | 111100 | 110300 | 111200 | 110300 | 8925 |
| 466 | 20241217 | 104900 | 11178980000 | 110200 | 110300 | 110300 | 110100 | 465 |
| 467 | 20241217 | 104800 | 11127735300 | 110400 | 110700 | 110800 | 110200 | 906 |
| 468 | 20241217 | 104700 | 11027522500 | 110500 | 109700 | 110700 | 109700 | 2984 |
| 469 | 20241217 | 104600 | 10698500300 | 109700 | 109700 | 109900 | 109300 | 1166 |
| 470 | 20241217 | 104500 | 10570494000 | 109600 | 109100 | 109800 | 109100 | 2381 |
| 471 | 20241217 | 104400 | 10309936600 | 109100 | 109600 | 110000 | 107100 | 1521 |
| 472 | 20241217 | 104300 | 10143966400 | 110100 | 108700 | 110200 | 108600 | 5606 |
| 473 | 20241217 | 104200 | 9528775600 | 108700 | 108700 | 109000 | 108100 | 3959 |
| 474 | 20241217 | 104100 | 9098449200 | 108700 | 108100 | 108800 | 108000 | 3158 |
| 475 | 20241217 | 104000 | 8756067000 | 108000 | 108100 | 108100 | 107600 | 818 |
| 476 | 20241217 | 103900 | 8667773600 | 108100 | 108000 | 108300 | 107700 | 1110 |
| 477 | 20241217 | 103800 | 8547785500 | 108000 | 107500 | 108100 | 107500 | 2587 |
| 478 | 20241217 | 103700 | 8268729500 | 107500 | 107600 | 107700 | 107400 | 805 |
| 479 | 20241217 | 103600 | 8182124600 | 107600 | 107600 | 107900 | 107400 | 1342 |
| 480 | 20241217 | 103500 | 8037634900 | 107900 | 107500 | 107900 | 107500 | 2407 |
| 481 | 20241217 | 103400 | 7778349100 | 107500 | 107100 | 107600 | 107100 | 874 |
| 482 | 20241217 | 103300 | 7684452900 | 107200 | 107500 | 107700 | 107200 | 1354 |
| 483 | 20241217 | 103200 | 7538910600 | 107700 | 107200 | 107700 | 107000 | 3940 |
| 484 | 20241217 | 103100 | 7115637900 | 107100 | 107000 | 107100 | 106900 | 1652 |
| 485 | 20241217 | 103000 | 6938816500 | 106900 | 106500 | 106900 | 106300 | 1511 |
| 486 | 20241217 | 102900 | 6777462400 | 106500 | 106300 | 106800 | 106300 | 1228 |
| 487 | 20241217 | 102800 | 6646429800 | 106400 | 106400 | 106500 | 106300 | 140 |
| 488 | 20241217 | 102700 | 6631524000 | 106500 | 106400 | 106700 | 106400 | 1838 |
| 489 | 20241217 | 102600 | 6435772000 | 106400 | 105700 | 106400 | 105700 | 1504 |
| 490 | 20241217 | 102500 | 6276178000 | 105700 | 105800 | 105900 | 105500 | 330 |
| 491 | 20241217 | 102400 | 6241329300 | 105800 | 105800 | 105800 | 105700 | 64 |
| 492 | 20241217 | 102300 | 6234560200 | 105800 | 105700 | 105800 | 105600 | 138 |
| 493 | 20241217 | 102200 | 6219976600 | 105600 | 105700 | 105900 | 105500 | 388 |
| 494 | 20241217 | 102100 | 6179022100 | 105900 | 105400 | 106000 | 105400 | 1528 |
| 495 | 20241217 | 102000 | 6017352700 | 105400 | 105500 | 105500 | 105400 | 26 |
| 496 | 20241217 | 101900 | 6014610000 | 105400 | 105300 | 105400 | 105300 | 78 |
| 497 | 20241217 | 101800 | 6006389900 | 105400 | 105500 | 105500 | 105200 | 48 |
| 498 | 20241217 | 101700 | 6001329600 | 105500 | 105300 | 105500 | 105300 | 160 |
| 499 | 20241217 | 101600 | 5984460600 | 105200 | 105200 | 105200 | 105200 | 71 |
| 500 | 20241217 | 101500 | 5976991400 | 105100 | 105200 | 105400 | 105100 | 371 |
| 501 | 20241217 | 101400 | 5937926300 | 105300 | 105200 | 105300 | 105200 | 40 |
| 502 | 20241217 | 101300 | 5933717000 | 105200 | 105200 | 105300 | 105000 | 45 |
| 503 | 20241217 | 101200 | 5928986600 | 105200 | 105200 | 105200 | 105100 | 102 |
| 504 | 20241217 | 101100 | 5918260000 | 105200 | 105000 | 105200 | 105000 | 257 |
| 505 | 20241217 | 101000 | 5891261000 | 104400 | 104900 | 105000 | 104400 | 1490 |
| 506 | 20241217 | 100900 | 5735487800 | 104800 | 104700 | 104800 | 104700 | 95 |
| 507 | 20241217 | 100800 | 5725535000 | 104800 | 104800 | 104900 | 104800 | 94 |
| 508 | 20241217 | 100700 | 5715680100 | 104900 | 105000 | 105000 | 104700 | 605 |
| 509 | 20241217 | 100600 | 5652160400 | 105100 | 105300 | 105300 | 105100 | 285 |
| 510 | 20241217 | 100500 | 5622199000 | 105200 | 105200 | 105200 | 105100 | 83 |
| 511 | 20241217 | 100400 | 5613469300 | 105200 | 105200 | 105200 | 105100 | 90 |
| 512 | 20241217 | 100300 | 5604005600 | 105200 | 104500 | 105200 | 104400 | 1683 |
| 513 | 20241217 | 100200 | 5427494200 | 104600 | 105100 | 105100 | 104600 | 2097 |
| 514 | 20241217 | 100100 | 5207392000 | 105000 | 105200 | 105200 | 105000 | 134 |
| 515 | 20241217 | 100000 | 5193313300 | 105200 | 105300 | 105400 | 105100 | 631 |
| 516 | 20241217 | 095900 | 5126903300 | 105300 | 105300 | 105400 | 105300 | 184 |
| 517 | 20241217 | 095800 | 5107512200 | 105300 | 105400 | 105400 | 105300 | 76 |
| 518 | 20241217 | 095700 | 5099504600 | 105300 | 105400 | 105400 | 105300 | 142 |
| 519 | 20241217 | 095600 | 5084544400 | 105500 | 105500 | 105600 | 105300 | 35 |
| 520 | 20241217 | 095500 | 5080852400 | 105400 | 105500 | 105600 | 105400 | 484 |
| 521 | 20241217 | 095400 | 5029836800 | 105500 | 105400 | 105800 | 105400 | 681 |
| 522 | 20241217 | 095300 | 4957877900 | 105500 | 105300 | 105500 | 105300 | 70 |
| 523 | 20241217 | 095200 | 4950500200 | 105200 | 105200 | 105300 | 105200 | 28 |
| 524 | 20241217 | 095100 | 4947553100 | 105300 | 105400 | 105400 | 105200 | 320 |
| 525 | 20241217 | 095000 | 4913878100 | 105400 | 105500 | 105500 | 105400 | 100 |
| 526 | 20241217 | 094900 | 4903329200 | 105400 | 105400 | 105400 | 105400 | 41 |
| 527 | 20241217 | 094800 | 4899007800 | 105300 | 105400 | 105400 | 105300 | 48 |
| 528 | 20241217 | 094700 | 4893949900 | 105400 | 105500 | 105500 | 105400 | 91 |
| 529 | 20241217 | 094600 | 4884355300 | 105600 | 105500 | 105600 | 105400 | 181 |
| 530 | 20241217 | 094500 | 4865265700 | 105900 | 106000 | 106000 | 105600 | 112 |
| 531 | 20241217 | 094400 | 4853418100 | 106000 | 106000 | 106100 | 105500 | 341 |
| 532 | 20241217 | 094300 | 4817284900 | 106000 | 105500 | 106100 | 105500 | 725 |
| 533 | 20241217 | 094200 | 4740480600 | 105400 | 105300 | 105400 | 105100 | 140 |
| 534 | 20241217 | 094100 | 4725748000 | 105300 | 105900 | 105900 | 105200 | 907 |
| 535 | 20241217 | 094000 | 4629963700 | 105800 | 105800 | 105900 | 105700 | 60 |
| 536 | 20241217 | 093900 | 4623614500 | 106000 | 105500 | 106000 | 105500 | 176 |
| 537 | 20241217 | 093800 | 4604980400 | 105500 | 106000 | 106000 | 105500 | 125 |
| 538 | 20241217 | 093700 | 4591753700 | 105900 | 105800 | 106000 | 105800 | 273 |
| 539 | 20241217 | 093600 | 4562859900 | 106000 | 105200 | 106000 | 105200 | 1186 |
| 540 | 20241217 | 093500 | 4437350200 | 105000 | 105300 | 105400 | 105000 | 940 |
| 541 | 20241217 | 093400 | 4338427200 | 105300 | 105500 | 105700 | 105300 | 151 |
| 542 | 20241217 | 093300 | 4322505800 | 105400 | 105400 | 105700 | 105400 | 1469 |
| 543 | 20241217 | 093200 | 4167574400 | 105400 | 105900 | 105900 | 105300 | 1073 |
| 544 | 20241217 | 093100 | 4054318600 | 105900 | 105900 | 106000 | 105900 | 114 |
| 545 | 20241217 | 093000 | 4042239500 | 106000 | 106000 | 106000 | 105900 | 53 |
| 546 | 20241217 | 092900 | 4036622300 | 106000 | 106100 | 106100 | 105700 | 601 |
| 547 | 20241217 | 092800 | 3972979300 | 106000 | 106400 | 106400 | 106000 | 901 |
| 548 | 20241217 | 092700 | 3877241500 | 106300 | 107500 | 107500 | 106300 | 4760 |
| 549 | 20241217 | 092600 | 3369812200 | 107500 | 106700 | 107500 | 106500 | 6197 |
| 550 | 20241217 | 092500 | 2707036600 | 106600 | 105600 | 106800 | 105600 | 3506 |
| 551 | 20241217 | 092400 | 2334180500 | 105600 | 105900 | 106000 | 105500 | 504 |
| 552 | 20241217 | 092300 | 2280818400 | 105900 | 106000 | 106100 | 105400 | 2195 |
| 553 | 20241217 | 092200 | 2048459000 | 106000 | 105500 | 106100 | 105500 | 817 |
| 554 | 20241217 | 092100 | 1962003300 | 105500 | 105600 | 105700 | 105400 | 395 |
| 555 | 20241217 | 092000 | 1920322200 | 105600 | 105800 | 105800 | 105500 | 121 |
| 556 | 20241217 | 091900 | 1907540000 | 105800 | 106000 | 106100 | 105800 | 176 |
| 557 | 20241217 | 091800 | 1888899300 | 106000 | 105800 | 106200 | 105800 | 159 |
| 558 | 20241217 | 091700 | 1872064300 | 106200 | 105000 | 106200 | 105000 | 1658 |
| 559 | 20241217 | 091600 | 1696679100 | 105400 | 105400 | 105400 | 104800 | 94 |
| 560 | 20241217 | 091500 | 1686791900 | 105100 | 105000 | 105500 | 104800 | 768 |
| 561 | 20241217 | 091400 | 1605954600 | 105000 | 105000 | 105100 | 105000 | 121 |
| 562 | 20241217 | 091300 | 1593243600 | 105100 | 105000 | 105100 | 105000 | 66 |
| 563 | 20241217 | 091200 | 1586311700 | 104500 | 104600 | 105100 | 104300 | 771 |
| 564 | 20241217 | 091100 | 1505610700 | 104700 | 104900 | 105200 | 104500 | 976 |
| 565 | 20241217 | 091000 | 1403288000 | 104900 | 104900 | 104900 | 104900 | 208 |
| 566 | 20241217 | 090900 | 1381468800 | 105000 | 105100 | 105100 | 104900 | 119 |
| 567 | 20241217 | 090800 | 1368973100 | 105100 | 105500 | 105500 | 105000 | 415 |
| 568 | 20241217 | 090700 | 1325330100 | 105600 | 105800 | 105800 | 105400 | 626 |
| 569 | 20241217 | 090600 | 1259158700 | 105900 | 105900 | 105900 | 105800 | 260 |
| 570 | 20241217 | 090500 | 1231627600 | 105900 | 105900 | 106100 | 105300 | 1314 |
| 571 | 20241217 | 090400 | 1092371400 | 106300 | 106600 | 106600 | 105500 | 3074 |
| 572 | 20241217 | 090300 | 766529200 | 106600 | 106100 | 106900 | 105900 | 3953 |
| 573 | 20241217 | 090200 | 345794800 | 105800 | 105000 | 106400 | 105000 | 1604 |
| 574 | 20241217 | 090100 | 175997800 | 105500 | 104300 | 105500 | 104200 | 442 |
| 575 | 20241217 | 090000 | 129742300 | 104300 | 104300 | 105200 | 104200 | 1242 |