35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 185700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 3 | 20241220 | 185600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 4 | 20241220 | 185500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 5 | 20241220 | 185400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 6 | 20241220 | 185300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 7 | 20241220 | 185200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 8 | 20241220 | 185100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 9 | 20241220 | 185000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 10 | 20241220 | 184900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 11 | 20241220 | 184800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 12 | 20241220 | 184700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 13 | 20241220 | 184600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 14 | 20241220 | 184500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 15 | 20241220 | 184400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 16 | 20241220 | 184300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 17 | 20241220 | 184200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 18 | 20241220 | 184100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 19 | 20241220 | 184000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 20 | 20241220 | 183900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 21 | 20241220 | 183800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 22 | 20241220 | 183700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 23 | 20241220 | 183600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 24 | 20241220 | 183500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 25 | 20241220 | 183400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 26 | 20241220 | 183300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 27 | 20241220 | 183200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 28 | 20241220 | 183100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 29 | 20241220 | 183000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 30 | 20241220 | 182900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 31 | 20241220 | 182800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 32 | 20241220 | 182700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 33 | 20241220 | 182600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 34 | 20241220 | 182500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 35 | 20241220 | 182400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 36 | 20241220 | 182300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 37 | 20241220 | 182200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 38 | 20241220 | 182100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 39 | 20241220 | 182000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 40 | 20241220 | 181900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 41 | 20241220 | 181800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 42 | 20241220 | 181700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 43 | 20241220 | 181600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 44 | 20241220 | 181500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 45 | 20241220 | 181400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 46 | 20241220 | 181300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 47 | 20241220 | 181200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 48 | 20241220 | 181100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 49 | 20241220 | 181000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 50 | 20241220 | 180900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 51 | 20241220 | 180800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 52 | 20241220 | 180700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 53 | 20241220 | 180600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 54 | 20241220 | 180500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 55 | 20241220 | 180400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 56 | 20241220 | 180300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 57 | 20241220 | 180200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 58 | 20241220 | 180100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 59 | 20241220 | 180000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 60 | 20241220 | 175900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 61 | 20241220 | 175800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 62 | 20241220 | 175700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 63 | 20241220 | 175600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 64 | 20241220 | 175500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 65 | 20241220 | 175400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 66 | 20241220 | 175300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 67 | 20241220 | 175200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 68 | 20241220 | 175100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 69 | 20241220 | 175000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 70 | 20241220 | 174900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 71 | 20241220 | 174800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 72 | 20241220 | 174700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 73 | 20241220 | 174600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 74 | 20241220 | 174500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 75 | 20241220 | 174400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 76 | 20241220 | 174300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 77 | 20241220 | 174200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 78 | 20241220 | 174100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 79 | 20241220 | 174000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 80 | 20241220 | 173900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 81 | 20241220 | 173800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 82 | 20241220 | 173700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 83 | 20241220 | 173600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 84 | 20241220 | 173500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 85 | 20241220 | 173400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 86 | 20241220 | 173300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 87 | 20241220 | 173200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 88 | 20241220 | 173100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 89 | 20241220 | 173000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 90 | 20241220 | 172900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 91 | 20241220 | 172800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 92 | 20241220 | 172700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 93 | 20241220 | 172600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 94 | 20241220 | 172500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 95 | 20241220 | 172400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 96 | 20241220 | 172300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 97 | 20241220 | 172200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 98 | 20241220 | 172100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 99 | 20241220 | 172000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 100 | 20241220 | 171900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 101 | 20241220 | 171800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 102 | 20241220 | 171700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 103 | 20241220 | 171600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 104 | 20241220 | 171500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 105 | 20241220 | 171400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 106 | 20241220 | 171300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 107 | 20241220 | 171200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 108 | 20241220 | 171100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 109 | 20241220 | 171000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 110 | 20241220 | 170900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 111 | 20241220 | 170800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 112 | 20241220 | 170700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 113 | 20241220 | 170600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 114 | 20241220 | 170500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 115 | 20241220 | 170400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 116 | 20241220 | 170300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 117 | 20241220 | 170200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 118 | 20241220 | 170100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 119 | 20241220 | 170000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 120 | 20241220 | 165900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 121 | 20241220 | 165800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 122 | 20241220 | 165700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 123 | 20241220 | 165600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 124 | 20241220 | 165500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 125 | 20241220 | 165400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 126 | 20241220 | 165300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 127 | 20241220 | 165200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 128 | 20241220 | 165100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 129 | 20241220 | 165000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 130 | 20241220 | 164900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 131 | 20241220 | 164800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 132 | 20241220 | 164700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 133 | 20241220 | 164600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 134 | 20241220 | 164500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 135 | 20241220 | 164400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 136 | 20241220 | 164300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 137 | 20241220 | 164200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 138 | 20241220 | 164100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 139 | 20241220 | 164000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 140 | 20241220 | 163900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 141 | 20241220 | 163800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 142 | 20241220 | 163700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 143 | 20241220 | 163600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 144 | 20241220 | 163500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 145 | 20241220 | 163400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 146 | 20241220 | 163300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 147 | 20241220 | 163200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 148 | 20241220 | 163100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 149 | 20241220 | 163000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 150 | 20241220 | 162900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 151 | 20241220 | 162800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 152 | 20241220 | 162700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 153 | 20241220 | 162600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 154 | 20241220 | 162500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 155 | 20241220 | 162400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 156 | 20241220 | 162300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 157 | 20241220 | 162200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 158 | 20241220 | 162100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 159 | 20241220 | 162000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 160 | 20241220 | 161900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 161 | 20241220 | 161800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 162 | 20241220 | 161700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 163 | 20241220 | 161600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 164 | 20241220 | 161500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 165 | 20241220 | 161400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 166 | 20241220 | 161300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 167 | 20241220 | 161200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 168 | 20241220 | 161100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 169 | 20241220 | 161000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 170 | 20241220 | 160900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 171 | 20241220 | 160800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 172 | 20241220 | 160700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 173 | 20241220 | 160600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 174 | 20241220 | 160500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 175 | 20241220 | 160400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 176 | 20241220 | 160300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 177 | 20241220 | 160200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 178 | 20241220 | 160100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 179 | 20241220 | 160000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 180 | 20241220 | 155900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 181 | 20241220 | 155800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 182 | 20241220 | 155700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 183 | 20241220 | 155600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 184 | 20241220 | 155500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 185 | 20241220 | 155400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 186 | 20241220 | 155300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 187 | 20241220 | 155200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 188 | 20241220 | 155100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 189 | 20241220 | 155000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 190 | 20241220 | 154900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 191 | 20241220 | 154800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 192 | 20241220 | 154700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 193 | 20241220 | 154600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 194 | 20241220 | 154500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 195 | 20241220 | 154400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 196 | 20241220 | 154300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 197 | 20241220 | 154200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 198 | 20241220 | 154100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 199 | 20241220 | 154000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 200 | 20241220 | 153900 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 201 | 20241220 | 153800 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 202 | 20241220 | 153700 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 203 | 20241220 | 153600 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 204 | 20241220 | 153500 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 205 | 20241220 | 153400 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 206 | 20241220 | 153300 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 207 | 20241220 | 153200 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 208 | 20241220 | 153100 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 0 |
| 209 | 20241220 | 153000 | 31942014900 | 105500 | 105500 | 105500 | 105500 | 18031 |
| 210 | 20241220 | 152900 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 211 | 20241220 | 152800 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 212 | 20241220 | 152700 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 213 | 20241220 | 152600 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 214 | 20241220 | 152500 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 215 | 20241220 | 152400 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 216 | 20241220 | 152300 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 217 | 20241220 | 152200 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 218 | 20241220 | 152100 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 219 | 20241220 | 152000 | 30039744400 | 105800 | 105800 | 105800 | 105800 | 0 |
| 220 | 20241220 | 151900 | 30039744400 | 105800 | 105600 | 105900 | 105500 | 1287 |
| 221 | 20241220 | 151800 | 29903846900 | 105600 | 106000 | 106000 | 105600 | 716 |
| 222 | 20241220 | 151700 | 29828088400 | 106000 | 106100 | 106200 | 106000 | 279 |
| 223 | 20241220 | 151600 | 29798476700 | 106100 | 105700 | 106200 | 105700 | 1167 |
| 224 | 20241220 | 151500 | 29674839100 | 105800 | 105700 | 105800 | 105700 | 509 |
| 225 | 20241220 | 151400 | 29621024200 | 105800 | 105800 | 105800 | 105700 | 783 |
| 226 | 20241220 | 151300 | 29538245900 | 105800 | 105700 | 105800 | 105600 | 1060 |
| 227 | 20241220 | 151200 | 29426206400 | 105700 | 105800 | 105800 | 105700 | 480 |
| 228 | 20241220 | 151100 | 29375469100 | 105800 | 105700 | 105800 | 105700 | 197 |
| 229 | 20241220 | 151000 | 29354641300 | 105800 | 105900 | 106000 | 105700 | 2579 |
| 230 | 20241220 | 150900 | 29081536500 | 105900 | 105600 | 106000 | 105600 | 1559 |
| 231 | 20241220 | 150800 | 28916609100 | 105600 | 105500 | 105800 | 105500 | 787 |
| 232 | 20241220 | 150700 | 28833504900 | 105600 | 105400 | 105600 | 105400 | 961 |
| 233 | 20241220 | 150600 | 28732111200 | 105500 | 105500 | 105600 | 105400 | 797 |
| 234 | 20241220 | 150500 | 28648039600 | 105600 | 105500 | 105600 | 105500 | 1243 |
| 235 | 20241220 | 150400 | 28516894900 | 105600 | 105500 | 105600 | 105500 | 926 |
| 236 | 20241220 | 150300 | 28419151400 | 105500 | 105600 | 105700 | 105500 | 1428 |
| 237 | 20241220 | 150200 | 28268349700 | 105700 | 105700 | 105900 | 105700 | 527 |
| 238 | 20241220 | 150100 | 28212635700 | 105800 | 105700 | 105800 | 105700 | 952 |
| 239 | 20241220 | 150000 | 28111949400 | 105700 | 105800 | 105900 | 105700 | 1168 |
| 240 | 20241220 | 145900 | 27988471400 | 105800 | 105900 | 105900 | 105700 | 735 |
| 241 | 20241220 | 145800 | 27910708600 | 105800 | 105900 | 106000 | 105800 | 403 |
| 242 | 20241220 | 145700 | 27868056900 | 105900 | 106000 | 106000 | 105900 | 475 |
| 243 | 20241220 | 145600 | 27817744800 | 106000 | 106000 | 106000 | 105900 | 1267 |
| 244 | 20241220 | 145500 | 27683548000 | 106000 | 106100 | 106100 | 105900 | 657 |
| 245 | 20241220 | 145400 | 27613921600 | 106100 | 106100 | 106300 | 106000 | 490 |
| 246 | 20241220 | 145300 | 27561933200 | 106100 | 106300 | 106400 | 106100 | 565 |
| 247 | 20241220 | 145200 | 27501901500 | 106300 | 106100 | 106300 | 105900 | 602 |
| 248 | 20241220 | 145100 | 27438021900 | 106000 | 106000 | 106100 | 105900 | 481 |
| 249 | 20241220 | 145000 | 27387049600 | 105900 | 105900 | 106000 | 105800 | 206 |
| 250 | 20241220 | 144900 | 27365232400 | 105900 | 105900 | 106000 | 105800 | 328 |
| 251 | 20241220 | 144800 | 27330490700 | 106000 | 105900 | 106100 | 105800 | 254 |
| 252 | 20241220 | 144700 | 27303579400 | 105900 | 105900 | 106100 | 105800 | 254 |
| 253 | 20241220 | 144600 | 27276683600 | 105900 | 105800 | 106000 | 105700 | 249 |
| 254 | 20241220 | 144500 | 27250336500 | 105800 | 106000 | 106200 | 105800 | 977 |
| 255 | 20241220 | 144400 | 27146844400 | 106000 | 106000 | 106000 | 105900 | 328 |
| 256 | 20241220 | 144300 | 27112097600 | 106000 | 105900 | 106000 | 105800 | 537 |
| 257 | 20241220 | 144200 | 27055232200 | 105900 | 105900 | 105900 | 105800 | 319 |
| 258 | 20241220 | 144100 | 27021461600 | 105900 | 105900 | 105900 | 105800 | 130 |
| 259 | 20241220 | 144000 | 27007696600 | 105900 | 105900 | 105900 | 105700 | 529 |
| 260 | 20241220 | 143900 | 26951727800 | 105900 | 105700 | 105900 | 105600 | 2580 |
| 261 | 20241220 | 143800 | 26679076300 | 105700 | 105700 | 105800 | 105600 | 1208 |
| 262 | 20241220 | 143700 | 26551413900 | 105700 | 105700 | 105800 | 105700 | 446 |
| 263 | 20241220 | 143600 | 26504265400 | 105700 | 105700 | 105800 | 105600 | 454 |
| 264 | 20241220 | 143500 | 26456269300 | 105700 | 105800 | 105800 | 105600 | 1506 |
| 265 | 20241220 | 143400 | 26297211600 | 105800 | 105900 | 105900 | 105700 | 800 |
| 266 | 20241220 | 143300 | 26212629900 | 105900 | 106000 | 106000 | 105800 | 332 |
| 267 | 20241220 | 143200 | 26177475700 | 105900 | 105700 | 106100 | 105700 | 436 |
| 268 | 20241220 | 143100 | 26131308400 | 105800 | 106000 | 106000 | 105700 | 2718 |
| 269 | 20241220 | 143000 | 25843509100 | 106100 | 106000 | 106100 | 106000 | 2473 |
| 270 | 20241220 | 142900 | 25581360900 | 106000 | 106100 | 106200 | 106000 | 776 |
| 271 | 20241220 | 142800 | 25499027300 | 106200 | 106200 | 106200 | 106100 | 554 |
| 272 | 20241220 | 142700 | 25440237000 | 106300 | 106200 | 106300 | 106100 | 528 |
| 273 | 20241220 | 142600 | 25384168200 | 106100 | 106200 | 106400 | 106100 | 198 |
| 274 | 20241220 | 142500 | 25363138600 | 106200 | 106300 | 106400 | 106200 | 503 |
| 275 | 20241220 | 142400 | 25309695500 | 106400 | 106400 | 106500 | 106300 | 349 |
| 276 | 20241220 | 142300 | 25272574100 | 106400 | 106400 | 106400 | 106300 | 160 |
| 277 | 20241220 | 142200 | 25255558700 | 106300 | 106400 | 106400 | 106300 | 140 |
| 278 | 20241220 | 142100 | 25240669300 | 106300 | 106300 | 106400 | 106200 | 114 |
| 279 | 20241220 | 142000 | 25228550900 | 106300 | 106300 | 106400 | 106200 | 337 |
| 280 | 20241220 | 141900 | 25192728600 | 106200 | 106300 | 106300 | 106100 | 130 |
| 281 | 20241220 | 141800 | 25178928700 | 106300 | 106200 | 106300 | 106100 | 350 |
| 282 | 20241220 | 141700 | 25141782200 | 106200 | 106200 | 106300 | 106100 | 259 |
| 283 | 20241220 | 141600 | 25114279500 | 106200 | 106100 | 106300 | 106100 | 257 |
| 284 | 20241220 | 141500 | 25086987900 | 106200 | 106400 | 106400 | 106100 | 903 |
| 285 | 20241220 | 141400 | 24991035600 | 106400 | 106500 | 106600 | 106400 | 588 |
| 286 | 20241220 | 141300 | 24928451400 | 106500 | 106700 | 106700 | 106500 | 366 |
| 287 | 20241220 | 141200 | 24889415700 | 106600 | 106500 | 106700 | 106400 | 191 |
| 288 | 20241220 | 141100 | 24869074900 | 106500 | 106500 | 106600 | 106400 | 509 |
| 289 | 20241220 | 141000 | 24814881900 | 106500 | 106500 | 106600 | 106400 | 150 |
| 290 | 20241220 | 140900 | 24798902800 | 106500 | 106600 | 106600 | 106400 | 281 |
| 291 | 20241220 | 140800 | 24768981600 | 106600 | 106400 | 106600 | 106300 | 189 |
| 292 | 20241220 | 140700 | 24748863200 | 106400 | 106400 | 106400 | 106400 | 322 |
| 293 | 20241220 | 140600 | 24714602400 | 106400 | 106300 | 106500 | 106300 | 470 |
| 294 | 20241220 | 140500 | 24664598200 | 106300 | 106300 | 106400 | 106300 | 132 |
| 295 | 20241220 | 140400 | 24650559600 | 106400 | 106300 | 106400 | 106300 | 129 |
| 296 | 20241220 | 140300 | 24636838600 | 106300 | 106600 | 106600 | 106300 | 242 |
| 297 | 20241220 | 140200 | 24611094500 | 106600 | 106300 | 106600 | 106300 | 176 |
| 298 | 20241220 | 140100 | 24592371900 | 106400 | 106300 | 106600 | 106300 | 604 |
| 299 | 20241220 | 140000 | 24528133700 | 106400 | 106700 | 106700 | 106300 | 467 |
| 300 | 20241220 | 135900 | 24478396800 | 106700 | 106600 | 106800 | 106500 | 293 |
| 301 | 20241220 | 135800 | 24447147600 | 106700 | 106700 | 106700 | 106600 | 294 |
| 302 | 20241220 | 135700 | 24415783200 | 106700 | 106600 | 106700 | 106400 | 733 |
| 303 | 20241220 | 135600 | 24337645500 | 106500 | 106500 | 106600 | 106400 | 249 |
| 304 | 20241220 | 135500 | 24311125300 | 106500 | 106400 | 106600 | 106400 | 228 |
| 305 | 20241220 | 135400 | 24286843300 | 106400 | 106300 | 106500 | 106200 | 290 |
| 306 | 20241220 | 135300 | 24255997200 | 106400 | 106300 | 106400 | 106200 | 988 |
| 307 | 20241220 | 135200 | 24151011200 | 106400 | 106200 | 106400 | 106100 | 864 |
| 308 | 20241220 | 135100 | 24059265600 | 106200 | 106100 | 106200 | 106100 | 238 |
| 309 | 20241220 | 135000 | 24034004600 | 106200 | 106100 | 106300 | 106100 | 468 |
| 310 | 20241220 | 134900 | 23984334000 | 106200 | 106300 | 106300 | 106100 | 169 |
| 311 | 20241220 | 134800 | 23966380200 | 106200 | 106300 | 106300 | 106200 | 102 |
| 312 | 20241220 | 134700 | 23955541300 | 106300 | 106200 | 106300 | 106100 | 279 |
| 313 | 20241220 | 134600 | 23925927500 | 106200 | 106300 | 106300 | 106100 | 313 |
| 314 | 20241220 | 134500 | 23892683300 | 106300 | 106300 | 106400 | 106200 | 529 |
| 315 | 20241220 | 134400 | 23836455700 | 106300 | 106300 | 106400 | 106200 | 155 |
| 316 | 20241220 | 134300 | 23819981300 | 106300 | 106300 | 106400 | 106200 | 291 |
| 317 | 20241220 | 134200 | 23789046700 | 106300 | 106300 | 106400 | 106300 | 102 |
| 318 | 20241220 | 134100 | 23778201500 | 106300 | 106500 | 106500 | 106300 | 302 |
| 319 | 20241220 | 134000 | 23746066700 | 106500 | 106500 | 106600 | 106400 | 226 |
| 320 | 20241220 | 133900 | 23721996500 | 106500 | 106400 | 106600 | 106300 | 135 |
| 321 | 20241220 | 133800 | 23707630500 | 106300 | 106600 | 106600 | 106200 | 256 |
| 322 | 20241220 | 133700 | 23680423400 | 106600 | 106200 | 106600 | 106200 | 717 |
| 323 | 20241220 | 133600 | 23604209900 | 106300 | 106400 | 106500 | 106100 | 1698 |
| 324 | 20241220 | 133500 | 23423805800 | 106400 | 106500 | 106600 | 106400 | 140 |
| 325 | 20241220 | 133400 | 23408899500 | 106500 | 106700 | 106700 | 106300 | 341 |
| 326 | 20241220 | 133300 | 23372571400 | 106700 | 106600 | 106700 | 106300 | 189 |
| 327 | 20241220 | 133200 | 23352413500 | 106700 | 106500 | 106700 | 106200 | 822 |
| 328 | 20241220 | 133100 | 23264853200 | 106500 | 106400 | 106500 | 106200 | 827 |
| 329 | 20241220 | 133000 | 23176944100 | 106400 | 106400 | 106400 | 106300 | 298 |
| 330 | 20241220 | 132900 | 23145237500 | 106400 | 106300 | 106400 | 106200 | 432 |
| 331 | 20241220 | 132800 | 23099307700 | 106400 | 106300 | 106400 | 106300 | 201 |
| 332 | 20241220 | 132700 | 23077939900 | 106300 | 106400 | 106500 | 106200 | 415 |
| 333 | 20241220 | 132600 | 23033814300 | 106400 | 106400 | 106500 | 106400 | 730 |
| 334 | 20241220 | 132500 | 22956107600 | 106400 | 106400 | 106500 | 106300 | 782 |
| 335 | 20241220 | 132400 | 22872903500 | 106400 | 106400 | 106400 | 106300 | 73 |
| 336 | 20241220 | 132300 | 22865139300 | 106400 | 106400 | 106400 | 106300 | 158 |
| 337 | 20241220 | 132200 | 22848337000 | 106400 | 106200 | 106400 | 106200 | 477 |
| 338 | 20241220 | 132100 | 22797619600 | 106200 | 106100 | 106200 | 106100 | 79 |
| 339 | 20241220 | 132000 | 22789234800 | 106200 | 106100 | 106200 | 106100 | 143 |
| 340 | 20241220 | 131900 | 22774053000 | 106000 | 106200 | 106300 | 106000 | 1411 |
| 341 | 20241220 | 131800 | 22624321800 | 106200 | 106400 | 106400 | 106200 | 980 |
| 342 | 20241220 | 131700 | 22520197800 | 106400 | 106400 | 106600 | 106300 | 254 |
| 343 | 20241220 | 131600 | 22493167100 | 106500 | 106400 | 106500 | 106400 | 107 |
| 344 | 20241220 | 131500 | 22481780400 | 106400 | 106500 | 106500 | 106300 | 1052 |
| 345 | 20241220 | 131400 | 22369857200 | 106500 | 106600 | 106800 | 106400 | 1848 |
| 346 | 20241220 | 131300 | 22173092000 | 106500 | 106600 | 106800 | 106500 | 1198 |
| 347 | 20241220 | 131200 | 22045492600 | 106500 | 106500 | 106700 | 106500 | 441 |
| 348 | 20241220 | 131100 | 21998511200 | 106500 | 106700 | 106800 | 106500 | 997 |
| 349 | 20241220 | 131000 | 21892235500 | 106600 | 106700 | 106700 | 106600 | 218 |
| 350 | 20241220 | 130900 | 21868977600 | 106700 | 106600 | 106700 | 106600 | 246 |
| 351 | 20241220 | 130800 | 21842745100 | 106700 | 106800 | 106900 | 106600 | 146 |
| 352 | 20241220 | 130700 | 21827159600 | 106700 | 106800 | 107000 | 106500 | 2377 |
| 353 | 20241220 | 130600 | 21573617300 | 107000 | 107100 | 107100 | 106800 | 313 |
| 354 | 20241220 | 130500 | 21540155800 | 107000 | 107100 | 107100 | 106900 | 316 |
| 355 | 20241220 | 130400 | 21506330000 | 107100 | 107100 | 107100 | 107100 | 61 |
| 356 | 20241220 | 130300 | 21499796900 | 107000 | 107000 | 107100 | 107000 | 241 |
| 357 | 20241220 | 130200 | 21474007900 | 106900 | 107100 | 107100 | 106900 | 495 |
| 358 | 20241220 | 130100 | 21421083600 | 107000 | 107200 | 107200 | 107000 | 250 |
| 359 | 20241220 | 130000 | 21394299500 | 107100 | 107000 | 107200 | 107000 | 622 |
| 360 | 20241220 | 125900 | 21327679700 | 107100 | 106900 | 107100 | 106900 | 418 |
| 361 | 20241220 | 125800 | 21282959400 | 107000 | 106900 | 107000 | 106900 | 181 |
| 362 | 20241220 | 125700 | 21263606000 | 106900 | 106700 | 106900 | 106600 | 1029 |
| 363 | 20241220 | 125600 | 21153789700 | 106800 | 106900 | 106900 | 106700 | 299 |
| 364 | 20241220 | 125500 | 21121877600 | 106800 | 106600 | 106900 | 106600 | 281 |
| 365 | 20241220 | 125400 | 21091886300 | 106600 | 106900 | 106900 | 106600 | 1787 |
| 366 | 20241220 | 125300 | 20901148400 | 106900 | 107000 | 107000 | 106800 | 88 |
| 367 | 20241220 | 125200 | 20891742700 | 107000 | 106900 | 107100 | 106800 | 575 |
| 368 | 20241220 | 125100 | 20830295900 | 107100 | 107100 | 107100 | 106900 | 324 |
| 369 | 20241220 | 125000 | 20795626300 | 107100 | 107100 | 107100 | 107000 | 37 |
| 370 | 20241220 | 124900 | 20791664000 | 107100 | 107000 | 107100 | 106900 | 132 |
| 371 | 20241220 | 124800 | 20777542400 | 107000 | 107000 | 107000 | 106900 | 156 |
| 372 | 20241220 | 124700 | 20760855000 | 107000 | 106900 | 107000 | 106900 | 126 |
| 373 | 20241220 | 124600 | 20747375500 | 107000 | 106900 | 107000 | 106900 | 634 |
| 374 | 20241220 | 124500 | 20679592500 | 107000 | 107000 | 107000 | 106900 | 187 |
| 375 | 20241220 | 124400 | 20659592000 | 107000 | 107000 | 107000 | 106900 | 93 |
| 376 | 20241220 | 124300 | 20649642300 | 107000 | 107100 | 107100 | 107000 | 595 |
| 377 | 20241220 | 124200 | 20585953600 | 107100 | 107200 | 107200 | 107000 | 249 |
| 378 | 20241220 | 124100 | 20559282700 | 107200 | 107100 | 107200 | 107000 | 459 |
| 379 | 20241220 | 124000 | 20510148500 | 107100 | 107200 | 107500 | 107100 | 316 |
| 380 | 20241220 | 123900 | 20476262000 | 107200 | 107300 | 107400 | 107200 | 212 |
| 381 | 20241220 | 123800 | 20453515100 | 107400 | 107300 | 107400 | 107300 | 127 |
| 382 | 20241220 | 123700 | 20439886900 | 107300 | 107400 | 107400 | 107200 | 197 |
| 383 | 20241220 | 123600 | 20418755700 | 107400 | 107300 | 107500 | 107100 | 349 |
| 384 | 20241220 | 123500 | 20381302200 | 107300 | 107300 | 107300 | 107200 | 92 |
| 385 | 20241220 | 123400 | 20371432200 | 107200 | 107100 | 107300 | 107100 | 248 |
| 386 | 20241220 | 123300 | 20344835300 | 107100 | 107100 | 107200 | 107000 | 107 |
| 387 | 20241220 | 123200 | 20333380500 | 107100 | 107200 | 107200 | 107000 | 293 |
| 388 | 20241220 | 123100 | 20302002700 | 107200 | 107200 | 107200 | 107100 | 99 |
| 389 | 20241220 | 123000 | 20291390000 | 107200 | 107200 | 107200 | 107000 | 222 |
| 390 | 20241220 | 122900 | 20267623600 | 107100 | 107100 | 107200 | 107100 | 130 |
| 391 | 20241220 | 122800 | 20253697800 | 107100 | 107000 | 107200 | 107000 | 85 |
| 392 | 20241220 | 122700 | 20244589400 | 107300 | 107200 | 107300 | 107200 | 154 |
| 393 | 20241220 | 122600 | 20228076600 | 107200 | 106900 | 107200 | 106900 | 244 |
| 394 | 20241220 | 122500 | 20201970300 | 106900 | 107000 | 107000 | 106900 | 122 |
| 395 | 20241220 | 122400 | 20188920600 | 107000 | 106900 | 107000 | 106800 | 284 |
| 396 | 20241220 | 122300 | 20158558200 | 106900 | 106900 | 107000 | 106800 | 579 |
| 397 | 20241220 | 122200 | 20096691300 | 106900 | 107000 | 107000 | 106900 | 95 |
| 398 | 20241220 | 122100 | 20086533100 | 106900 | 106900 | 107000 | 106800 | 341 |
| 399 | 20241220 | 122000 | 20050087800 | 107000 | 107100 | 107100 | 106900 | 292 |
| 400 | 20241220 | 121900 | 20018866600 | 107100 | 107000 | 107300 | 107000 | 229 |
| 401 | 20241220 | 121800 | 19994355800 | 107000 | 107000 | 107200 | 106900 | 81 |
| 402 | 20241220 | 121700 | 19985680000 | 107200 | 107400 | 107400 | 106800 | 1112 |
| 403 | 20241220 | 121600 | 19866623100 | 107400 | 107400 | 107500 | 107300 | 236 |
| 404 | 20241220 | 121500 | 19841297200 | 107400 | 107500 | 107500 | 107200 | 76 |
| 405 | 20241220 | 121400 | 19833136800 | 107500 | 107100 | 107500 | 107100 | 186 |
| 406 | 20241220 | 121300 | 19813185000 | 107200 | 107200 | 107300 | 107100 | 149 |
| 407 | 20241220 | 121200 | 19797213400 | 107200 | 107000 | 107200 | 107000 | 234 |
| 408 | 20241220 | 121100 | 19772148100 | 107000 | 107000 | 107100 | 106900 | 231 |
| 409 | 20241220 | 121000 | 19747431100 | 106900 | 106800 | 107000 | 106800 | 170 |
| 410 | 20241220 | 120900 | 19729270600 | 106700 | 106800 | 106800 | 106700 | 528 |
| 411 | 20241220 | 120800 | 19672916100 | 106800 | 106800 | 107000 | 106800 | 480 |
| 412 | 20241220 | 120700 | 19621639500 | 106700 | 106900 | 107000 | 106700 | 820 |
| 413 | 20241220 | 120600 | 19534014300 | 106900 | 107000 | 107100 | 106800 | 664 |
| 414 | 20241220 | 120500 | 19463026900 | 107000 | 107100 | 107200 | 107000 | 3018 |
| 415 | 20241220 | 120400 | 19139998900 | 107200 | 107200 | 107300 | 107100 | 399 |
| 416 | 20241220 | 120300 | 19097235100 | 107200 | 107300 | 107300 | 107200 | 1214 |
| 417 | 20241220 | 120200 | 18967080800 | 107200 | 107300 | 107400 | 107200 | 397 |
| 418 | 20241220 | 120100 | 18924501400 | 107300 | 107300 | 107400 | 107200 | 381 |
| 419 | 20241220 | 120000 | 18883621600 | 107400 | 107400 | 107500 | 107300 | 192 |
| 420 | 20241220 | 115900 | 18863006100 | 107400 | 107600 | 107600 | 107300 | 997 |
| 421 | 20241220 | 115800 | 18755936500 | 107600 | 107600 | 107600 | 107500 | 165 |
| 422 | 20241220 | 115700 | 18738196600 | 107600 | 107600 | 107600 | 107400 | 178 |
| 423 | 20241220 | 115600 | 18719060100 | 107500 | 107600 | 107600 | 107400 | 1243 |
| 424 | 20241220 | 115500 | 18585490400 | 107600 | 107600 | 107600 | 107500 | 1439 |
| 425 | 20241220 | 115400 | 18430784000 | 107700 | 107500 | 107700 | 107500 | 268 |
| 426 | 20241220 | 115300 | 18401946700 | 107500 | 107700 | 107700 | 107500 | 857 |
| 427 | 20241220 | 115200 | 18309732400 | 107700 | 107800 | 107800 | 107700 | 133 |
| 428 | 20241220 | 115100 | 18295404700 | 107800 | 107700 | 107800 | 107700 | 287 |
| 429 | 20241220 | 115000 | 18264489900 | 107800 | 107800 | 107800 | 107700 | 102 |
| 430 | 20241220 | 114900 | 18253499300 | 107800 | 107800 | 107800 | 107700 | 451 |
| 431 | 20241220 | 114800 | 18204924400 | 107800 | 107700 | 107800 | 107600 | 305 |
| 432 | 20241220 | 114700 | 18172073800 | 107700 | 107800 | 107800 | 107700 | 168 |
| 433 | 20241220 | 114600 | 18153976200 | 107700 | 107900 | 107900 | 107700 | 353 |
| 434 | 20241220 | 114500 | 18115939700 | 107800 | 107900 | 108000 | 107800 | 376 |
| 435 | 20241220 | 114400 | 18075390300 | 107800 | 107800 | 108000 | 107800 | 729 |
| 436 | 20241220 | 114300 | 17996770900 | 107800 | 107700 | 107900 | 107700 | 956 |
| 437 | 20241220 | 114200 | 17893783000 | 107700 | 107600 | 107700 | 107500 | 768 |
| 438 | 20241220 | 114100 | 17811173400 | 107500 | 107600 | 107700 | 107500 | 1204 |
| 439 | 20241220 | 114000 | 17681635500 | 107700 | 107700 | 107700 | 107600 | 264 |
| 440 | 20241220 | 113900 | 17653217500 | 107600 | 107600 | 107700 | 107600 | 199 |
| 441 | 20241220 | 113800 | 17631793700 | 107600 | 107800 | 107800 | 107600 | 487 |
| 442 | 20241220 | 113700 | 17579346800 | 107700 | 107800 | 107800 | 107700 | 497 |
| 443 | 20241220 | 113600 | 17525815600 | 107800 | 107800 | 107800 | 107700 | 446 |
| 444 | 20241220 | 113500 | 17477755500 | 107800 | 107900 | 107900 | 107800 | 813 |
| 445 | 20241220 | 113400 | 17390106000 | 107900 | 107800 | 107900 | 107800 | 377 |
| 446 | 20241220 | 113300 | 17349442200 | 107800 | 108000 | 108000 | 107800 | 115 |
| 447 | 20241220 | 113200 | 17337032200 | 107900 | 108000 | 108000 | 107900 | 461 |
| 448 | 20241220 | 113100 | 17287286100 | 108000 | 108100 | 108100 | 107900 | 513 |
| 449 | 20241220 | 113000 | 17231881700 | 108100 | 108100 | 108100 | 108000 | 96 |
| 450 | 20241220 | 112900 | 17221504300 | 108100 | 108200 | 108200 | 108000 | 108 |
| 451 | 20241220 | 112800 | 17209826800 | 108100 | 108200 | 108200 | 108100 | 218 |
| 452 | 20241220 | 112700 | 17186252700 | 108200 | 108100 | 108200 | 108100 | 282 |
| 453 | 20241220 | 112600 | 17155755000 | 108100 | 108200 | 108200 | 108100 | 75 |
| 454 | 20241220 | 112500 | 17147645400 | 108200 | 108000 | 108200 | 108000 | 100 |
| 455 | 20241220 | 112400 | 17136836400 | 108100 | 108100 | 108200 | 108000 | 118 |
| 456 | 20241220 | 112300 | 17124081100 | 108200 | 108100 | 108200 | 108100 | 116 |
| 457 | 20241220 | 112200 | 17111535800 | 108100 | 108000 | 108100 | 108000 | 134 |
| 458 | 20241220 | 112100 | 17097050600 | 108000 | 108100 | 108100 | 108000 | 185 |
| 459 | 20241220 | 112000 | 17077070300 | 108000 | 107900 | 108000 | 107900 | 233 |
| 460 | 20241220 | 111900 | 17051921600 | 108000 | 108100 | 108100 | 108000 | 260 |
| 461 | 20241220 | 111800 | 17023836300 | 108100 | 108100 | 108100 | 108000 | 134 |
| 462 | 20241220 | 111700 | 17009361400 | 108100 | 108000 | 108100 | 107900 | 109 |
| 463 | 20241220 | 111600 | 16997590400 | 108100 | 108000 | 108100 | 108000 | 159 |
| 464 | 20241220 | 111500 | 16980404800 | 108100 | 108000 | 108100 | 107900 | 379 |
| 465 | 20241220 | 111400 | 16939472200 | 108000 | 108100 | 108100 | 108000 | 29 |
| 466 | 20241220 | 111300 | 16936339600 | 108100 | 108000 | 108100 | 108000 | 251 |
| 467 | 20241220 | 111200 | 16909230200 | 107900 | 107800 | 108000 | 107700 | 274 |
| 468 | 20241220 | 111100 | 16879669400 | 107900 | 108000 | 108000 | 107700 | 1027 |
| 469 | 20241220 | 111000 | 16768877900 | 107900 | 107900 | 108000 | 107800 | 261 |
| 470 | 20241220 | 110900 | 16740713500 | 107900 | 107900 | 108000 | 107800 | 668 |
| 471 | 20241220 | 110800 | 16668658000 | 107900 | 108000 | 108100 | 107900 | 387 |
| 472 | 20241220 | 110700 | 16626869500 | 108100 | 108000 | 108100 | 108000 | 454 |
| 473 | 20241220 | 110600 | 16577806400 | 108100 | 108000 | 108100 | 108000 | 306 |
| 474 | 20241220 | 110500 | 16544756400 | 108100 | 108200 | 108200 | 108100 | 181 |
| 475 | 20241220 | 110400 | 16525182500 | 108200 | 108100 | 108200 | 108100 | 90 |
| 476 | 20241220 | 110300 | 16515452600 | 108100 | 108000 | 108100 | 108000 | 157 |
| 477 | 20241220 | 110200 | 16498487300 | 108100 | 108100 | 108100 | 107900 | 179 |
| 478 | 20241220 | 110100 | 16479165100 | 108100 | 108000 | 108100 | 107900 | 492 |
| 479 | 20241220 | 110000 | 16426026800 | 108000 | 108200 | 108200 | 107900 | 630 |
| 480 | 20241220 | 105900 | 16358004900 | 108100 | 108300 | 108300 | 108000 | 511 |
| 481 | 20241220 | 105800 | 16302799600 | 108300 | 108500 | 108500 | 108200 | 46 |
| 482 | 20241220 | 105700 | 16297814900 | 108100 | 108300 | 108500 | 108000 | 154 |
| 483 | 20241220 | 105600 | 16281144700 | 108400 | 108000 | 108400 | 107900 | 1795 |
| 484 | 20241220 | 105500 | 16087269600 | 108100 | 108100 | 108200 | 108000 | 223 |
| 485 | 20241220 | 105400 | 16063163600 | 108200 | 108200 | 108500 | 108100 | 240 |
| 486 | 20241220 | 105300 | 16037191000 | 108200 | 108200 | 108500 | 108200 | 692 |
| 487 | 20241220 | 105200 | 15962308000 | 108200 | 108100 | 108200 | 108100 | 268 |
| 488 | 20241220 | 105100 | 15933314800 | 108100 | 108300 | 108400 | 108100 | 225 |
| 489 | 20241220 | 105000 | 15908973000 | 108300 | 108000 | 108500 | 107900 | 1427 |
| 490 | 20241220 | 104900 | 15754839400 | 108100 | 108100 | 108400 | 108000 | 342 |
| 491 | 20241220 | 104800 | 15717866100 | 108100 | 108100 | 108200 | 108000 | 292 |
| 492 | 20241220 | 104700 | 15686307000 | 108100 | 108200 | 108700 | 108000 | 627 |
| 493 | 20241220 | 104600 | 15618497000 | 108200 | 108300 | 108300 | 108100 | 394 |
| 494 | 20241220 | 104500 | 15575876700 | 108200 | 108300 | 108900 | 108100 | 677 |
| 495 | 20241220 | 104400 | 15502531000 | 108200 | 108300 | 108400 | 108200 | 109 |
| 496 | 20241220 | 104300 | 15490730600 | 108600 | 108200 | 108600 | 108200 | 470 |
| 497 | 20241220 | 104200 | 15439827100 | 108200 | 108500 | 108800 | 108100 | 2543 |
| 498 | 20241220 | 104100 | 15164749700 | 108500 | 108900 | 108900 | 108300 | 1152 |
| 499 | 20241220 | 104000 | 15039788100 | 108900 | 108900 | 109100 | 108700 | 343 |
| 500 | 20241220 | 103900 | 15002449700 | 109000 | 109000 | 109100 | 108900 | 31 |
| 501 | 20241220 | 103800 | 14999071500 | 109000 | 109000 | 109000 | 108900 | 57 |
| 502 | 20241220 | 103700 | 14992862200 | 109000 | 109000 | 109100 | 109000 | 107 |
| 503 | 20241220 | 103600 | 14981199000 | 109000 | 108800 | 109000 | 108800 | 74 |
| 504 | 20241220 | 103500 | 14973141900 | 108800 | 108900 | 108900 | 108800 | 168 |
| 505 | 20241220 | 103400 | 14954861900 | 108900 | 109000 | 109000 | 108800 | 186 |
| 506 | 20241220 | 103300 | 14934592600 | 109000 | 108900 | 109000 | 108900 | 199 |
| 507 | 20241220 | 103200 | 14912916300 | 109000 | 109000 | 109100 | 108900 | 427 |
| 508 | 20241220 | 103100 | 14866358800 | 109000 | 108800 | 109100 | 108800 | 301 |
| 509 | 20241220 | 103000 | 14833554600 | 108800 | 108800 | 108800 | 108700 | 108 |
| 510 | 20241220 | 102900 | 14821805200 | 108800 | 108900 | 108900 | 108700 | 324 |
| 511 | 20241220 | 102800 | 14786548900 | 108900 | 108600 | 108900 | 108500 | 155 |
| 512 | 20241220 | 102700 | 14769702400 | 108500 | 108500 | 108600 | 108300 | 1504 |
| 513 | 20241220 | 102600 | 14606510400 | 108400 | 109000 | 109000 | 108400 | 1745 |
| 514 | 20241220 | 102500 | 14416785000 | 109000 | 109000 | 109000 | 108900 | 330 |
| 515 | 20241220 | 102400 | 14380846000 | 109000 | 109000 | 109100 | 108900 | 240 |
| 516 | 20241220 | 102300 | 14354703300 | 109000 | 109200 | 109200 | 109000 | 941 |
| 517 | 20241220 | 102200 | 14252102000 | 109200 | 109300 | 109300 | 109200 | 224 |
| 518 | 20241220 | 102100 | 14227630100 | 109300 | 109300 | 109400 | 109300 | 201 |
| 519 | 20241220 | 102000 | 14205660200 | 109300 | 109300 | 109400 | 109200 | 350 |
| 520 | 20241220 | 101900 | 14167427900 | 109300 | 109600 | 109700 | 109200 | 411 |
| 521 | 20241220 | 101800 | 14122511100 | 109700 | 109700 | 109700 | 109300 | 1082 |
| 522 | 20241220 | 101700 | 14003944300 | 109700 | 109800 | 109900 | 109700 | 423 |
| 523 | 20241220 | 101600 | 13957509400 | 109800 | 109800 | 109900 | 109700 | 493 |
| 524 | 20241220 | 101500 | 13903385600 | 109800 | 109700 | 109800 | 109400 | 954 |
| 525 | 20241220 | 101400 | 13798858700 | 109700 | 110000 | 110100 | 109600 | 1219 |
| 526 | 20241220 | 101300 | 13664865800 | 110100 | 110100 | 110300 | 110000 | 131 |
| 527 | 20241220 | 101200 | 13650435800 | 110100 | 110200 | 110200 | 109900 | 1813 |
| 528 | 20241220 | 101100 | 13450982100 | 110200 | 110300 | 110400 | 110100 | 663 |
| 529 | 20241220 | 101000 | 13377903700 | 110300 | 110800 | 110800 | 110300 | 1453 |
| 530 | 20241220 | 100900 | 13217337900 | 110800 | 110800 | 110800 | 110600 | 567 |
| 531 | 20241220 | 100800 | 13154587500 | 110800 | 110600 | 110900 | 110600 | 882 |
| 532 | 20241220 | 100700 | 13056872600 | 110600 | 110900 | 110900 | 110500 | 1097 |
| 533 | 20241220 | 100600 | 12935449300 | 110900 | 110900 | 111000 | 110800 | 537 |
| 534 | 20241220 | 100500 | 12875899400 | 111000 | 110800 | 111000 | 110600 | 1150 |
| 535 | 20241220 | 100400 | 12748473600 | 110600 | 110700 | 111200 | 110600 | 3035 |
| 536 | 20241220 | 100300 | 12412113500 | 110700 | 110700 | 110700 | 110600 | 1036 |
| 537 | 20241220 | 100200 | 12297455300 | 110600 | 110400 | 110700 | 110400 | 924 |
| 538 | 20241220 | 100100 | 12195291100 | 110300 | 110400 | 110600 | 110300 | 679 |
| 539 | 20241220 | 100000 | 12120281800 | 110500 | 110600 | 110600 | 110400 | 1586 |
| 540 | 20241220 | 095900 | 11945054800 | 110600 | 110700 | 110800 | 110300 | 990 |
| 541 | 20241220 | 095800 | 11835540400 | 110700 | 110500 | 110800 | 110400 | 1583 |
| 542 | 20241220 | 095700 | 11660542100 | 110500 | 110700 | 110900 | 110300 | 2697 |
| 543 | 20241220 | 095600 | 11362344300 | 110700 | 110500 | 110800 | 110400 | 2110 |
| 544 | 20241220 | 095500 | 11128891900 | 110700 | 109800 | 110700 | 109800 | 1836 |
| 545 | 20241220 | 095400 | 10926545300 | 109800 | 109600 | 109900 | 109500 | 1007 |
| 546 | 20241220 | 095300 | 10816120100 | 109600 | 109600 | 109800 | 109300 | 2032 |
| 547 | 20241220 | 095200 | 10593348500 | 109600 | 108800 | 109600 | 108800 | 3849 |
| 548 | 20241220 | 095100 | 10173128200 | 108800 | 108900 | 108900 | 108800 | 336 |
| 549 | 20241220 | 095000 | 10136561000 | 108900 | 108800 | 108900 | 108600 | 921 |
| 550 | 20241220 | 094900 | 10036359500 | 108800 | 108900 | 108900 | 108800 | 136 |
| 551 | 20241220 | 094800 | 10021555300 | 108800 | 108800 | 108900 | 108500 | 550 |
| 552 | 20241220 | 094700 | 9961710800 | 108800 | 108700 | 108900 | 108700 | 657 |
| 553 | 20241220 | 094600 | 9890227900 | 108800 | 108500 | 108800 | 108300 | 127 |
| 554 | 20241220 | 094500 | 9876442400 | 108400 | 108500 | 108800 | 108300 | 603 |
| 555 | 20241220 | 094400 | 9811053900 | 108400 | 108900 | 109000 | 108000 | 226 |
| 556 | 20241220 | 094300 | 9786527400 | 109000 | 108000 | 109000 | 107900 | 2266 |
| 557 | 20241220 | 094200 | 9540732100 | 108000 | 108100 | 108100 | 107900 | 436 |
| 558 | 20241220 | 094100 | 9493648500 | 108100 | 108100 | 108100 | 108000 | 324 |
| 559 | 20241220 | 094000 | 9458645000 | 108000 | 108200 | 108200 | 107900 | 940 |
| 560 | 20241220 | 093900 | 9357076300 | 108200 | 108500 | 108600 | 108200 | 451 |
| 561 | 20241220 | 093800 | 9308205300 | 108400 | 108300 | 108400 | 108300 | 217 |
| 562 | 20241220 | 093700 | 9284684900 | 108600 | 108200 | 108600 | 108200 | 75 |
| 563 | 20241220 | 093600 | 9276553400 | 108600 | 108100 | 108600 | 108000 | 874 |
| 564 | 20241220 | 093500 | 9182062700 | 108000 | 108100 | 108500 | 108000 | 662 |
| 565 | 20241220 | 093400 | 9110543500 | 108000 | 108000 | 108200 | 108000 | 577 |
| 566 | 20241220 | 093300 | 9048197300 | 108100 | 108400 | 108400 | 108000 | 682 |
| 567 | 20241220 | 093200 | 8974421000 | 108400 | 108400 | 108700 | 108300 | 302 |
| 568 | 20241220 | 093100 | 8941646500 | 108500 | 108300 | 108500 | 108000 | 767 |
| 569 | 20241220 | 093000 | 8858719500 | 108300 | 108500 | 108600 | 108000 | 484 |
| 570 | 20241220 | 092900 | 8806378100 | 108100 | 107600 | 108600 | 107600 | 1067 |
| 571 | 20241220 | 092800 | 8691106900 | 107600 | 107600 | 107900 | 107500 | 984 |
| 572 | 20241220 | 092700 | 8585212600 | 107800 | 107900 | 107900 | 107500 | 1094 |
| 573 | 20241220 | 092600 | 8467426700 | 107900 | 108100 | 108200 | 107900 | 580 |
| 574 | 20241220 | 092500 | 8404780100 | 108100 | 108400 | 108400 | 108100 | 1039 |
| 575 | 20241220 | 092400 | 8292288200 | 108400 | 108500 | 108700 | 108400 | 465 |
| 576 | 20241220 | 092300 | 8241818800 | 108400 | 108400 | 108400 | 108300 | 343 |
| 577 | 20241220 | 092200 | 8204643500 | 108400 | 108200 | 108600 | 108200 | 593 |
| 578 | 20241220 | 092100 | 8140352700 | 108400 | 108200 | 108500 | 107800 | 1051 |
| 579 | 20241220 | 092000 | 8026594100 | 108200 | 107800 | 108200 | 107600 | 2242 |
| 580 | 20241220 | 091900 | 7785098700 | 107700 | 108000 | 108100 | 107700 | 509 |
| 581 | 20241220 | 091800 | 7730163900 | 108000 | 107600 | 108100 | 107500 | 1373 |
| 582 | 20241220 | 091700 | 7582133600 | 107600 | 107700 | 108000 | 107400 | 1471 |
| 583 | 20241220 | 091600 | 7423736600 | 107500 | 108000 | 108100 | 107400 | 1675 |
| 584 | 20241220 | 091500 | 7243381500 | 108000 | 108200 | 108300 | 107800 | 2489 |
| 585 | 20241220 | 091400 | 6974547900 | 108200 | 108500 | 108800 | 108100 | 945 |
| 586 | 20241220 | 091300 | 6872112300 | 108500 | 108900 | 109000 | 108300 | 1378 |
| 587 | 20241220 | 091200 | 6722269700 | 108900 | 108700 | 108900 | 108600 | 917 |
| 588 | 20241220 | 091100 | 6622566400 | 108700 | 108300 | 108700 | 107900 | 2094 |
| 589 | 20241220 | 091000 | 6395714900 | 108300 | 108100 | 108400 | 107600 | 6637 |
| 590 | 20241220 | 090900 | 5678488900 | 108100 | 108700 | 108800 | 108100 | 2284 |
| 591 | 20241220 | 090800 | 5430839100 | 108700 | 109100 | 109100 | 108700 | 3064 |
| 592 | 20241220 | 090700 | 5097407600 | 109200 | 109400 | 109500 | 108900 | 4117 |
| 593 | 20241220 | 090600 | 4648282100 | 109400 | 109000 | 109400 | 108800 | 826 |
| 594 | 20241220 | 090500 | 4558232900 | 108800 | 109100 | 109200 | 108700 | 2530 |
| 595 | 20241220 | 090400 | 4282695900 | 109000 | 110100 | 110200 | 109000 | 5706 |
| 596 | 20241220 | 090300 | 3655853700 | 110100 | 110900 | 111200 | 110100 | 5131 |
| 597 | 20241220 | 090200 | 3088068100 | 110900 | 112100 | 112300 | 110400 | 8631 |
| 598 | 20241220 | 090100 | 2126132200 | 112100 | 111900 | 112200 | 111800 | 8197 |
| 599 | 20241220 | 090000 | 1207979300 | 111800 | 110800 | 112100 | 110800 | 10664 |