34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 3 | 20241217 | 182900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 4 | 20241217 | 182800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 5 | 20241217 | 182700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 6 | 20241217 | 182600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 7 | 20241217 | 182500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 8 | 20241217 | 182400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 9 | 20241217 | 182300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 10 | 20241217 | 182200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 11 | 20241217 | 182100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 12 | 20241217 | 182000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 13 | 20241217 | 181900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 14 | 20241217 | 181800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 15 | 20241217 | 181700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 16 | 20241217 | 181600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 17 | 20241217 | 181500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 18 | 20241217 | 181400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 19 | 20241217 | 181300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 20 | 20241217 | 181200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 21 | 20241217 | 181100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 22 | 20241217 | 181000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 23 | 20241217 | 180900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 24 | 20241217 | 180800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 25 | 20241217 | 180700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 26 | 20241217 | 180600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 27 | 20241217 | 180500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 28 | 20241217 | 180400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 29 | 20241217 | 180300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 30 | 20241217 | 180200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 31 | 20241217 | 180100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 32 | 20241217 | 180000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 33 | 20241217 | 175900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 34 | 20241217 | 175800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 35 | 20241217 | 175700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 36 | 20241217 | 175600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 37 | 20241217 | 175500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 38 | 20241217 | 175400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 39 | 20241217 | 175300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 40 | 20241217 | 175200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 41 | 20241217 | 175100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 42 | 20241217 | 175000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 43 | 20241217 | 174900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 44 | 20241217 | 174800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 45 | 20241217 | 174700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 46 | 20241217 | 174600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 47 | 20241217 | 174500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 48 | 20241217 | 174400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 49 | 20241217 | 174300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 50 | 20241217 | 174200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 51 | 20241217 | 174100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 52 | 20241217 | 174000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 53 | 20241217 | 173900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 54 | 20241217 | 173800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 55 | 20241217 | 173700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 56 | 20241217 | 173600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 57 | 20241217 | 173500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 58 | 20241217 | 173400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 59 | 20241217 | 173300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 60 | 20241217 | 173200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 61 | 20241217 | 173100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 62 | 20241217 | 173000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 63 | 20241217 | 172900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 64 | 20241217 | 172800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 65 | 20241217 | 172700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 66 | 20241217 | 172600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 67 | 20241217 | 172500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 68 | 20241217 | 172400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 69 | 20241217 | 172300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 70 | 20241217 | 172200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 71 | 20241217 | 172100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 72 | 20241217 | 172000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 73 | 20241217 | 171900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 74 | 20241217 | 171800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 75 | 20241217 | 171700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 76 | 20241217 | 171600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 77 | 20241217 | 171500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 78 | 20241217 | 171400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 79 | 20241217 | 171300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 80 | 20241217 | 171200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 81 | 20241217 | 171100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 82 | 20241217 | 171000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 83 | 20241217 | 170900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 84 | 20241217 | 170800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 85 | 20241217 | 170700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 86 | 20241217 | 170600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 87 | 20241217 | 170500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 88 | 20241217 | 170400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 89 | 20241217 | 170300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 90 | 20241217 | 170200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 91 | 20241217 | 170100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 92 | 20241217 | 170000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 93 | 20241217 | 165900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 94 | 20241217 | 165800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 95 | 20241217 | 165700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 96 | 20241217 | 165600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 97 | 20241217 | 165500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 98 | 20241217 | 165400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 99 | 20241217 | 165300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 100 | 20241217 | 165200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 101 | 20241217 | 165100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 102 | 20241217 | 165000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 103 | 20241217 | 164900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 104 | 20241217 | 164800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 105 | 20241217 | 164700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 106 | 20241217 | 164600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 107 | 20241217 | 164500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 108 | 20241217 | 164400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 109 | 20241217 | 164300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 110 | 20241217 | 164200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 111 | 20241217 | 164100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 112 | 20241217 | 164000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 113 | 20241217 | 163900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 114 | 20241217 | 163800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 115 | 20241217 | 163700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 116 | 20241217 | 163600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 117 | 20241217 | 163500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 118 | 20241217 | 163400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 119 | 20241217 | 163300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 120 | 20241217 | 163200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 121 | 20241217 | 163100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 122 | 20241217 | 163000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 123 | 20241217 | 162900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 124 | 20241217 | 162800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 125 | 20241217 | 162700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 126 | 20241217 | 162600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 127 | 20241217 | 162500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 128 | 20241217 | 162400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 129 | 20241217 | 162300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 130 | 20241217 | 162200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 131 | 20241217 | 162100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 132 | 20241217 | 162000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 133 | 20241217 | 161900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 134 | 20241217 | 161800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 135 | 20241217 | 161700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 136 | 20241217 | 161600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 137 | 20241217 | 161500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 138 | 20241217 | 161400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 139 | 20241217 | 161300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 140 | 20241217 | 161200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 141 | 20241217 | 161100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 142 | 20241217 | 161000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 143 | 20241217 | 160900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 144 | 20241217 | 160800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 145 | 20241217 | 160700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 146 | 20241217 | 160600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 147 | 20241217 | 160500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 148 | 20241217 | 160400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 149 | 20241217 | 160300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 150 | 20241217 | 160200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 151 | 20241217 | 160100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 152 | 20241217 | 160000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 51935 |
| 153 | 20241217 | 155900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 154 | 20241217 | 155800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 155 | 20241217 | 155700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 156 | 20241217 | 155600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 157 | 20241217 | 155500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 158 | 20241217 | 155400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 159 | 20241217 | 155300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 160 | 20241217 | 155200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 161 | 20241217 | 155100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 162 | 20241217 | 155000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 163 | 20241217 | 154900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 164 | 20241217 | 154800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 165 | 20241217 | 154700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 166 | 20241217 | 154600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 167 | 20241217 | 154500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 168 | 20241217 | 154400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 169 | 20241217 | 154300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 170 | 20241217 | 154200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 171 | 20241217 | 154100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 172 | 20241217 | 154000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 173 | 20241217 | 153900 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 174 | 20241217 | 153800 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 175 | 20241217 | 153700 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 176 | 20241217 | 153600 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 177 | 20241217 | 153500 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 178 | 20241217 | 153400 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 179 | 20241217 | 153300 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 180 | 20241217 | 153200 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 181 | 20241217 | 153100 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 0 |
| 182 | 20241217 | 153000 | 214871084600 | 112800 | 112800 | 112800 | 112800 | 103870 |
| 183 | 20241217 | 152900 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 184 | 20241217 | 152800 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 185 | 20241217 | 152700 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 186 | 20241217 | 152600 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 187 | 20241217 | 152500 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 188 | 20241217 | 152400 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 189 | 20241217 | 152300 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 190 | 20241217 | 152200 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 191 | 20241217 | 152100 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 192 | 20241217 | 152000 | 209012816600 | 112900 | 112900 | 112900 | 112900 | 0 |
| 193 | 20241217 | 151900 | 209012816600 | 112900 | 113000 | 113000 | 112800 | 5796 |
| 194 | 20241217 | 151800 | 208358570900 | 112900 | 112900 | 113000 | 112800 | 1145 |
| 195 | 20241217 | 151700 | 208229265700 | 113000 | 112700 | 113100 | 112600 | 16097 |
| 196 | 20241217 | 151600 | 206412384900 | 112700 | 112800 | 112800 | 112700 | 2391 |
| 197 | 20241217 | 151500 | 206142857900 | 112800 | 112800 | 112800 | 112700 | 5102 |
| 198 | 20241217 | 151400 | 205567692500 | 112700 | 112800 | 112800 | 112700 | 2060 |
| 199 | 20241217 | 151300 | 205335425500 | 112700 | 112800 | 112800 | 112700 | 1942 |
| 200 | 20241217 | 151200 | 205116518000 | 112800 | 112800 | 112800 | 112700 | 1006 |
| 201 | 20241217 | 151100 | 205003064000 | 112700 | 112800 | 112800 | 112700 | 914 |
| 202 | 20241217 | 151000 | 204900004400 | 112700 | 112700 | 112800 | 112700 | 1844 |
| 203 | 20241217 | 150900 | 204692115400 | 112700 | 112700 | 112700 | 112600 | 1915 |
| 204 | 20241217 | 150800 | 204476398300 | 112700 | 112700 | 112800 | 112600 | 2639 |
| 205 | 20241217 | 150700 | 204179013600 | 112700 | 112700 | 112700 | 112600 | 2763 |
| 206 | 20241217 | 150600 | 203867816800 | 112700 | 112700 | 112700 | 112600 | 1701 |
| 207 | 20241217 | 150500 | 203676178000 | 112700 | 112700 | 112800 | 112600 | 1944 |
| 208 | 20241217 | 150400 | 203457090400 | 112700 | 112700 | 112700 | 112600 | 2755 |
| 209 | 20241217 | 150300 | 203146713200 | 112600 | 112700 | 112700 | 112500 | 1112 |
| 210 | 20241217 | 150200 | 203021483700 | 112700 | 112700 | 112800 | 112500 | 8248 |
| 211 | 20241217 | 150100 | 202092658900 | 112700 | 112900 | 112900 | 112700 | 1896 |
| 212 | 20241217 | 150000 | 201878853600 | 112800 | 112900 | 113000 | 112800 | 1369 |
| 213 | 20241217 | 145900 | 201724305100 | 112900 | 113100 | 113100 | 112900 | 1520 |
| 214 | 20241217 | 145800 | 201552566700 | 113000 | 112900 | 113100 | 112900 | 1855 |
| 215 | 20241217 | 145700 | 201342991300 | 112900 | 113000 | 113000 | 112900 | 742 |
| 216 | 20241217 | 145600 | 201259174900 | 113000 | 112900 | 113000 | 112900 | 1244 |
| 217 | 20241217 | 145500 | 201118700900 | 113000 | 112900 | 113100 | 112900 | 2200 |
| 218 | 20241217 | 145400 | 200870156800 | 112900 | 112900 | 113000 | 112900 | 1638 |
| 219 | 20241217 | 145300 | 200685097400 | 113000 | 113000 | 113000 | 112900 | 2258 |
| 220 | 20241217 | 145200 | 200430038600 | 113000 | 112900 | 113000 | 112800 | 1418 |
| 221 | 20241217 | 145100 | 200269942700 | 112900 | 113000 | 113000 | 112900 | 1503 |
| 222 | 20241217 | 145000 | 200100167600 | 112900 | 113000 | 113000 | 112900 | 1160 |
| 223 | 20241217 | 144900 | 199969180400 | 112900 | 112800 | 113100 | 112800 | 1719 |
| 224 | 20241217 | 144800 | 199775014800 | 113000 | 112800 | 113100 | 112700 | 5024 |
| 225 | 20241217 | 144700 | 199207922300 | 112800 | 112800 | 112800 | 112700 | 833 |
| 226 | 20241217 | 144600 | 199114012300 | 112700 | 112700 | 112800 | 112700 | 1620 |
| 227 | 20241217 | 144500 | 198931349400 | 112700 | 112800 | 112800 | 112700 | 1212 |
| 228 | 20241217 | 144400 | 198794686600 | 112800 | 112800 | 112800 | 112700 | 476 |
| 229 | 20241217 | 144300 | 198741018400 | 112700 | 112700 | 112800 | 112600 | 920 |
| 230 | 20241217 | 144200 | 198637347800 | 112700 | 112600 | 112700 | 112600 | 861 |
| 231 | 20241217 | 144100 | 198540379700 | 112700 | 112700 | 112700 | 112600 | 1896 |
| 232 | 20241217 | 144000 | 198326764000 | 112600 | 112600 | 112700 | 112500 | 3429 |
| 233 | 20241217 | 143900 | 197940656000 | 112600 | 112700 | 112800 | 112600 | 808 |
| 234 | 20241217 | 143800 | 197849648200 | 112600 | 112700 | 112800 | 112600 | 2186 |
| 235 | 20241217 | 143700 | 197603287700 | 112600 | 112800 | 112800 | 112600 | 838 |
| 236 | 20241217 | 143600 | 197508845300 | 112800 | 113000 | 113000 | 112700 | 3421 |
| 237 | 20241217 | 143500 | 197122808400 | 112900 | 112900 | 113000 | 112900 | 3676 |
| 238 | 20241217 | 143400 | 196707589100 | 112900 | 113000 | 113000 | 112900 | 2696 |
| 239 | 20241217 | 143300 | 196403108100 | 112900 | 112900 | 113000 | 112900 | 1825 |
| 240 | 20241217 | 143200 | 196197022000 | 113000 | 113000 | 113000 | 112900 | 1070 |
| 241 | 20241217 | 143100 | 196076124400 | 113000 | 112900 | 113000 | 112900 | 1059 |
| 242 | 20241217 | 143000 | 195956529900 | 113000 | 113000 | 113000 | 112900 | 765 |
| 243 | 20241217 | 142900 | 195870141600 | 113000 | 112900 | 113100 | 112800 | 1477 |
| 244 | 20241217 | 142800 | 195703341900 | 112900 | 113000 | 113100 | 112800 | 927 |
| 245 | 20241217 | 142700 | 195598665600 | 113000 | 113100 | 113100 | 112900 | 860 |
| 246 | 20241217 | 142600 | 195501476200 | 113000 | 112800 | 113100 | 112800 | 2335 |
| 247 | 20241217 | 142500 | 195237774800 | 112800 | 112700 | 112900 | 112700 | 3170 |
| 248 | 20241217 | 142400 | 194880227600 | 112800 | 112600 | 112800 | 112500 | 1700 |
| 249 | 20241217 | 142300 | 194688768400 | 112600 | 112500 | 112600 | 112500 | 1219 |
| 250 | 20241217 | 142200 | 194551555400 | 112500 | 112700 | 112800 | 112500 | 1655 |
| 251 | 20241217 | 142100 | 194365173400 | 112700 | 112700 | 112800 | 112600 | 1001 |
| 252 | 20241217 | 142000 | 194252367600 | 112700 | 112600 | 112800 | 112500 | 1400 |
| 253 | 20241217 | 141900 | 194094686200 | 112500 | 112600 | 112700 | 112500 | 1556 |
| 254 | 20241217 | 141800 | 193919425100 | 112500 | 112600 | 112700 | 112500 | 1645 |
| 255 | 20241217 | 141700 | 193734237600 | 112600 | 112700 | 112700 | 112600 | 1279 |
| 256 | 20241217 | 141600 | 193590140900 | 112700 | 112700 | 112700 | 112600 | 538 |
| 257 | 20241217 | 141500 | 193529552700 | 112600 | 112700 | 112700 | 112600 | 649 |
| 258 | 20241217 | 141400 | 193456451400 | 112600 | 112600 | 112800 | 112600 | 2257 |
| 259 | 20241217 | 141300 | 193202097900 | 112700 | 112600 | 112700 | 112600 | 1861 |
| 260 | 20241217 | 141200 | 192992379700 | 112700 | 112600 | 112700 | 112500 | 1297 |
| 261 | 20241217 | 141100 | 192846330600 | 112500 | 112500 | 112600 | 112500 | 658 |
| 262 | 20241217 | 141000 | 192772304600 | 112500 | 112600 | 112600 | 112500 | 1782 |
| 263 | 20241217 | 140900 | 192571784300 | 112600 | 112800 | 112800 | 112500 | 2115 |
| 264 | 20241217 | 140800 | 192333592900 | 112700 | 112600 | 112800 | 112600 | 794 |
| 265 | 20241217 | 140700 | 192244151000 | 112600 | 112500 | 112700 | 112500 | 1286 |
| 266 | 20241217 | 140600 | 192099404100 | 112500 | 112300 | 112600 | 112300 | 1172 |
| 267 | 20241217 | 140500 | 191967591100 | 112500 | 112500 | 112600 | 112300 | 3062 |
| 268 | 20241217 | 140400 | 191623321800 | 112500 | 112600 | 112600 | 112500 | 2379 |
| 269 | 20241217 | 140300 | 191355643900 | 112500 | 112600 | 112800 | 112500 | 1612 |
| 270 | 20241217 | 140200 | 191174126900 | 112700 | 112700 | 112700 | 112600 | 643 |
| 271 | 20241217 | 140100 | 191101702900 | 112600 | 112700 | 112700 | 112600 | 1302 |
| 272 | 20241217 | 140000 | 190955062700 | 112700 | 112700 | 112800 | 112600 | 821 |
| 273 | 20241217 | 135900 | 190862531300 | 112700 | 112800 | 112800 | 112700 | 976 |
| 274 | 20241217 | 135800 | 190752491900 | 112800 | 112500 | 112900 | 112500 | 3625 |
| 275 | 20241217 | 135700 | 190343930200 | 112500 | 112500 | 112600 | 112500 | 812 |
| 276 | 20241217 | 135600 | 190252552100 | 112500 | 112500 | 112600 | 112500 | 985 |
| 277 | 20241217 | 135500 | 190141708200 | 112500 | 112600 | 112600 | 112500 | 985 |
| 278 | 20241217 | 135400 | 190030872400 | 112600 | 112500 | 112700 | 112500 | 1554 |
| 279 | 20241217 | 135300 | 189855978700 | 112600 | 112600 | 112700 | 112500 | 1942 |
| 280 | 20241217 | 135200 | 189637344800 | 112600 | 112600 | 112700 | 112600 | 666 |
| 281 | 20241217 | 135100 | 189562344300 | 112600 | 112700 | 112700 | 112600 | 865 |
| 282 | 20241217 | 135000 | 189464914300 | 112700 | 112700 | 112800 | 112600 | 1167 |
| 283 | 20241217 | 134900 | 189333402400 | 112700 | 113000 | 113000 | 112700 | 3274 |
| 284 | 20241217 | 134800 | 188964094400 | 112900 | 112800 | 113000 | 112800 | 1516 |
| 285 | 20241217 | 134700 | 188792993100 | 112800 | 112800 | 112900 | 112700 | 1121 |
| 286 | 20241217 | 134600 | 188666533100 | 112800 | 112700 | 112800 | 112600 | 1206 |
| 287 | 20241217 | 134500 | 188530543800 | 112700 | 112600 | 112700 | 112600 | 3701 |
| 288 | 20241217 | 134400 | 188113606200 | 112600 | 112500 | 112600 | 112500 | 891 |
| 289 | 20241217 | 134300 | 188013327100 | 112500 | 112500 | 112600 | 112400 | 1367 |
| 290 | 20241217 | 134200 | 187859544300 | 112600 | 112300 | 112600 | 112200 | 11501 |
| 291 | 20241217 | 134100 | 186568392600 | 112300 | 112300 | 112400 | 112200 | 2359 |
| 292 | 20241217 | 134000 | 186303484000 | 112400 | 112500 | 112600 | 112300 | 3578 |
| 293 | 20241217 | 133900 | 185901236100 | 112500 | 112600 | 112600 | 112400 | 1608 |
| 294 | 20241217 | 133800 | 185720330900 | 112500 | 112500 | 112600 | 112400 | 3855 |
| 295 | 20241217 | 133700 | 185286721100 | 112500 | 112600 | 112700 | 112400 | 18518 |
| 296 | 20241217 | 133600 | 183203227200 | 112600 | 112700 | 112800 | 112600 | 1642 |
| 297 | 20241217 | 133500 | 183018233500 | 112700 | 112800 | 112800 | 112700 | 2611 |
| 298 | 20241217 | 133400 | 182723957300 | 112700 | 112800 | 112800 | 112700 | 1544 |
| 299 | 20241217 | 133300 | 182549933500 | 112800 | 112800 | 112800 | 112700 | 771 |
| 300 | 20241217 | 133200 | 182463026700 | 112700 | 112700 | 112800 | 112700 | 3004 |
| 301 | 20241217 | 133100 | 182124458100 | 112800 | 113000 | 113000 | 112700 | 5458 |
| 302 | 20241217 | 133000 | 181508606600 | 112900 | 113000 | 113100 | 112900 | 861 |
| 303 | 20241217 | 132900 | 181411325100 | 113000 | 113000 | 113100 | 113000 | 1195 |
| 304 | 20241217 | 132800 | 181276279300 | 113000 | 112900 | 113100 | 112900 | 841 |
| 305 | 20241217 | 132700 | 181181237100 | 113000 | 113000 | 113100 | 113000 | 2858 |
| 306 | 20241217 | 132600 | 180858268000 | 113100 | 113000 | 113100 | 113000 | 1128 |
| 307 | 20241217 | 132500 | 180730785400 | 113000 | 113100 | 113100 | 113000 | 1132 |
| 308 | 20241217 | 132400 | 180602827800 | 113100 | 113100 | 113200 | 113000 | 783 |
| 309 | 20241217 | 132300 | 180514288700 | 113000 | 113000 | 113100 | 113000 | 1579 |
| 310 | 20241217 | 132200 | 180335797400 | 113000 | 113000 | 113100 | 113000 | 1133 |
| 311 | 20241217 | 132100 | 180207756800 | 113100 | 113000 | 113100 | 113000 | 1789 |
| 312 | 20241217 | 132000 | 180005583300 | 113100 | 113300 | 113300 | 113000 | 2262 |
| 313 | 20241217 | 131900 | 179749684000 | 113300 | 113200 | 113300 | 113200 | 2326 |
| 314 | 20241217 | 131800 | 179486228600 | 113300 | 113200 | 113400 | 113100 | 2589 |
| 315 | 20241217 | 131700 | 179193201000 | 113100 | 113000 | 113200 | 113000 | 1442 |
| 316 | 20241217 | 131600 | 179030027700 | 113100 | 113000 | 113200 | 113000 | 1104 |
| 317 | 20241217 | 131500 | 178905246400 | 113100 | 113100 | 113200 | 113000 | 671 |
| 318 | 20241217 | 131400 | 178829359700 | 113000 | 113000 | 113200 | 113000 | 981 |
| 319 | 20241217 | 131300 | 178718445400 | 113100 | 113000 | 113100 | 113000 | 695 |
| 320 | 20241217 | 131200 | 178639898900 | 113000 | 113100 | 113100 | 113000 | 553 |
| 321 | 20241217 | 131100 | 178577401900 | 113000 | 113000 | 113100 | 113000 | 1288 |
| 322 | 20241217 | 131000 | 178431847600 | 113100 | 113200 | 113200 | 113000 | 921 |
| 323 | 20241217 | 130900 | 178327716500 | 113100 | 113100 | 113200 | 113000 | 1793 |
| 324 | 20241217 | 130800 | 178124951300 | 113100 | 113100 | 113200 | 113000 | 1145 |
| 325 | 20241217 | 130700 | 177995460600 | 113100 | 113100 | 113200 | 113000 | 963 |
| 326 | 20241217 | 130600 | 177886549100 | 113200 | 112900 | 113200 | 112900 | 1215 |
| 327 | 20241217 | 130500 | 177749213200 | 112900 | 113000 | 113000 | 112900 | 791 |
| 328 | 20241217 | 130400 | 177659887300 | 113000 | 113000 | 113000 | 112900 | 978 |
| 329 | 20241217 | 130300 | 177549416300 | 112900 | 113000 | 113000 | 112900 | 731 |
| 330 | 20241217 | 130200 | 177466880700 | 112900 | 112800 | 113000 | 112800 | 1467 |
| 331 | 20241217 | 130100 | 177301268300 | 112900 | 112800 | 112900 | 112800 | 626 |
| 332 | 20241217 | 130000 | 177230619900 | 112900 | 112800 | 113000 | 112800 | 1944 |
| 333 | 20241217 | 125900 | 177011171700 | 112900 | 112900 | 113000 | 112800 | 761 |
| 334 | 20241217 | 125800 | 176925266100 | 112900 | 112800 | 113000 | 112800 | 1755 |
| 335 | 20241217 | 125700 | 176727144400 | 112800 | 112800 | 112900 | 112800 | 1540 |
| 336 | 20241217 | 125600 | 176553428900 | 112800 | 113000 | 113000 | 112800 | 1095 |
| 337 | 20241217 | 125500 | 176429831300 | 113000 | 112900 | 113000 | 112900 | 1052 |
| 338 | 20241217 | 125400 | 176311048000 | 113000 | 112700 | 113000 | 112600 | 4120 |
| 339 | 20241217 | 125300 | 175846220500 | 112800 | 112800 | 112900 | 112700 | 9336 |
| 340 | 20241217 | 125200 | 174793193900 | 112800 | 113100 | 113100 | 112800 | 11815 |
| 341 | 20241217 | 125100 | 173458657300 | 113100 | 113000 | 113100 | 113000 | 2350 |
| 342 | 20241217 | 125000 | 173193087700 | 113000 | 113100 | 113200 | 113000 | 1326 |
| 343 | 20241217 | 124900 | 173043093100 | 113100 | 113000 | 113100 | 113000 | 1966 |
| 344 | 20241217 | 124800 | 172820855900 | 113100 | 113100 | 113100 | 113000 | 1245 |
| 345 | 20241217 | 124700 | 172680154100 | 113000 | 113200 | 113200 | 113000 | 1695 |
| 346 | 20241217 | 124600 | 172488387900 | 113100 | 113200 | 113200 | 113100 | 3662 |
| 347 | 20241217 | 124500 | 172074159000 | 113200 | 113100 | 113300 | 113100 | 1553 |
| 348 | 20241217 | 124400 | 171898391100 | 113100 | 113100 | 113200 | 113100 | 1251 |
| 349 | 20241217 | 124300 | 171756830800 | 113100 | 113000 | 113100 | 113000 | 2630 |
| 350 | 20241217 | 124200 | 171459533400 | 113000 | 113100 | 113200 | 113000 | 5260 |
| 351 | 20241217 | 124100 | 170864709600 | 113200 | 113200 | 113300 | 113100 | 1200 |
| 352 | 20241217 | 124000 | 170728894500 | 113200 | 113300 | 113300 | 113200 | 2032 |
| 353 | 20241217 | 123900 | 170498800700 | 113200 | 113200 | 113300 | 113200 | 1651 |
| 354 | 20241217 | 123800 | 170311892100 | 113200 | 113200 | 113300 | 113100 | 883 |
| 355 | 20241217 | 123700 | 170211947800 | 113200 | 113300 | 113300 | 113200 | 915 |
| 356 | 20241217 | 123600 | 170108362600 | 113200 | 113300 | 113300 | 113200 | 935 |
| 357 | 20241217 | 123500 | 170002495500 | 113300 | 113300 | 113300 | 113200 | 984 |
| 358 | 20241217 | 123400 | 169891066400 | 113200 | 113300 | 113400 | 113200 | 1308 |
| 359 | 20241217 | 123300 | 169742874600 | 113300 | 113400 | 113500 | 113300 | 923 |
| 360 | 20241217 | 123200 | 169638252500 | 113500 | 113400 | 113500 | 113300 | 1003 |
| 361 | 20241217 | 123100 | 169524502600 | 113400 | 113200 | 113500 | 113200 | 2828 |
| 362 | 20241217 | 123000 | 169204039500 | 113200 | 113400 | 113400 | 113200 | 2600 |
| 363 | 20241217 | 122900 | 168909487300 | 113300 | 113400 | 113500 | 113300 | 977 |
| 364 | 20241217 | 122800 | 168798706000 | 113500 | 113500 | 113500 | 113400 | 1635 |
| 365 | 20241217 | 122700 | 168613293400 | 113400 | 113500 | 113500 | 113400 | 906 |
| 366 | 20241217 | 122600 | 168510507600 | 113500 | 113500 | 113500 | 113400 | 771 |
| 367 | 20241217 | 122500 | 168423070700 | 113400 | 113500 | 113600 | 113400 | 1127 |
| 368 | 20241217 | 122400 | 168295202300 | 113500 | 113600 | 113600 | 113500 | 515 |
| 369 | 20241217 | 122300 | 168236739300 | 113500 | 113600 | 113700 | 113500 | 2056 |
| 370 | 20241217 | 122200 | 168003318000 | 113600 | 113600 | 113700 | 113500 | 864 |
| 371 | 20241217 | 122100 | 167905218900 | 113600 | 113700 | 114100 | 113500 | 1507 |
| 372 | 20241217 | 122000 | 167733882700 | 113700 | 113800 | 113900 | 113700 | 941 |
| 373 | 20241217 | 121900 | 167626830400 | 113900 | 113800 | 113900 | 113800 | 694 |
| 374 | 20241217 | 121800 | 167547835100 | 113800 | 113900 | 113900 | 113800 | 421 |
| 375 | 20241217 | 121700 | 167499911300 | 113800 | 113900 | 114000 | 113800 | 467 |
| 376 | 20241217 | 121600 | 167446741800 | 114000 | 114000 | 114000 | 113900 | 989 |
| 377 | 20241217 | 121500 | 167334039500 | 114000 | 114000 | 114300 | 113900 | 3198 |
| 378 | 20241217 | 121400 | 166969254300 | 114000 | 113800 | 114000 | 113700 | 561 |
| 379 | 20241217 | 121300 | 166905352900 | 113700 | 113500 | 113800 | 113400 | 1259 |
| 380 | 20241217 | 121200 | 166762257200 | 113500 | 113700 | 113700 | 113400 | 1556 |
| 381 | 20241217 | 121100 | 166585597100 | 113700 | 113600 | 113700 | 113600 | 881 |
| 382 | 20241217 | 121000 | 166485462600 | 113700 | 113700 | 113700 | 113600 | 1260 |
| 383 | 20241217 | 120900 | 166342274000 | 113700 | 113600 | 113800 | 113600 | 771 |
| 384 | 20241217 | 120800 | 166254642600 | 113700 | 113700 | 113700 | 113600 | 1088 |
| 385 | 20241217 | 120700 | 166130973700 | 113600 | 113600 | 113700 | 113500 | 1752 |
| 386 | 20241217 | 120600 | 165931918300 | 113600 | 113300 | 113600 | 113300 | 2630 |
| 387 | 20241217 | 120500 | 165633647500 | 113400 | 113400 | 113500 | 113300 | 4278 |
| 388 | 20241217 | 120400 | 165148823100 | 113400 | 113600 | 113600 | 113400 | 6195 |
| 389 | 20241217 | 120300 | 164445777400 | 113600 | 113800 | 113800 | 113500 | 1825 |
| 390 | 20241217 | 120200 | 164238466400 | 113600 | 113700 | 113900 | 113600 | 3022 |
| 391 | 20241217 | 120100 | 163894826900 | 113800 | 113800 | 113900 | 113700 | 2083 |
| 392 | 20241217 | 120000 | 163657866700 | 113800 | 113800 | 113900 | 113800 | 1637 |
| 393 | 20241217 | 115900 | 163471562900 | 113800 | 113900 | 114000 | 113800 | 1703 |
| 394 | 20241217 | 115800 | 163277653300 | 113900 | 113900 | 114000 | 113800 | 1661 |
| 395 | 20241217 | 115700 | 163088483800 | 113900 | 114000 | 114000 | 113900 | 1419 |
| 396 | 20241217 | 115600 | 162926848900 | 114000 | 114100 | 114100 | 113900 | 1428 |
| 397 | 20241217 | 115500 | 162764002100 | 114100 | 114100 | 114300 | 114100 | 598 |
| 398 | 20241217 | 115400 | 162695740100 | 114200 | 114300 | 114300 | 114100 | 747 |
| 399 | 20241217 | 115300 | 162610464200 | 114200 | 114000 | 114300 | 114000 | 4039 |
| 400 | 20241217 | 115200 | 162149449700 | 114000 | 114100 | 114100 | 114000 | 595 |
| 401 | 20241217 | 115100 | 162081594400 | 114200 | 114300 | 114400 | 114100 | 1793 |
| 402 | 20241217 | 115000 | 161876893800 | 114200 | 114200 | 114300 | 114100 | 3597 |
| 403 | 20241217 | 114900 | 161466089000 | 114200 | 114400 | 114400 | 114200 | 1734 |
| 404 | 20241217 | 114800 | 161267917600 | 114400 | 114300 | 114400 | 114200 | 1074 |
| 405 | 20241217 | 114700 | 161145179700 | 114300 | 114200 | 114300 | 114100 | 791 |
| 406 | 20241217 | 114600 | 161054869600 | 114100 | 114100 | 114400 | 114000 | 1375 |
| 407 | 20241217 | 114500 | 160897761500 | 114100 | 113900 | 114100 | 113900 | 2168 |
| 408 | 20241217 | 114400 | 160650615100 | 113900 | 113900 | 114000 | 113900 | 1125 |
| 409 | 20241217 | 114300 | 160522467600 | 113900 | 113900 | 114000 | 113900 | 1344 |
| 410 | 20241217 | 114200 | 160369321800 | 113900 | 114100 | 114200 | 113900 | 3848 |
| 411 | 20241217 | 114100 | 159930551000 | 114100 | 114400 | 114400 | 113900 | 5731 |
| 412 | 20241217 | 114000 | 159276541400 | 114400 | 114300 | 114500 | 114000 | 4485 |
| 413 | 20241217 | 113900 | 158764439100 | 114300 | 114400 | 114500 | 114300 | 2644 |
| 414 | 20241217 | 113800 | 158462040400 | 114300 | 114600 | 114700 | 114100 | 7905 |
| 415 | 20241217 | 113700 | 157557442500 | 114700 | 114600 | 114700 | 114400 | 3091 |
| 416 | 20241217 | 113600 | 157203362000 | 114500 | 114900 | 114900 | 114500 | 1963 |
| 417 | 20241217 | 113500 | 156978165500 | 114800 | 114700 | 114900 | 114700 | 1949 |
| 418 | 20241217 | 113400 | 156754435700 | 114700 | 114600 | 114800 | 114500 | 3229 |
| 419 | 20241217 | 113300 | 156384323200 | 114600 | 114900 | 115100 | 114600 | 5464 |
| 420 | 20241217 | 113200 | 155756956200 | 114900 | 115300 | 115400 | 114900 | 5198 |
| 421 | 20241217 | 113100 | 155158631200 | 115300 | 115300 | 115500 | 115300 | 2229 |
| 422 | 20241217 | 113000 | 154901358600 | 115300 | 115200 | 115500 | 115200 | 2707 |
| 423 | 20241217 | 112900 | 154589008100 | 115200 | 115600 | 115700 | 115200 | 8374 |
| 424 | 20241217 | 112800 | 153622319400 | 115700 | 115500 | 115700 | 115400 | 5480 |
| 425 | 20241217 | 112700 | 152989257800 | 115500 | 115800 | 115900 | 115400 | 9525 |
| 426 | 20241217 | 112600 | 151886715000 | 115700 | 115100 | 115800 | 115100 | 30651 |
| 427 | 20241217 | 112500 | 148348272300 | 115100 | 115000 | 115200 | 114900 | 4111 |
| 428 | 20241217 | 112400 | 147875295900 | 115000 | 115100 | 115100 | 114900 | 4203 |
| 429 | 20241217 | 112300 | 147391972600 | 115000 | 115000 | 115100 | 114900 | 2152 |
| 430 | 20241217 | 112200 | 147144458500 | 115000 | 114600 | 115100 | 114600 | 10295 |
| 431 | 20241217 | 112100 | 145961132400 | 114700 | 114500 | 114800 | 114500 | 7233 |
| 432 | 20241217 | 112000 | 145131525200 | 114500 | 114600 | 114700 | 114500 | 1307 |
| 433 | 20241217 | 111900 | 144981798500 | 114600 | 114700 | 114800 | 114500 | 2941 |
| 434 | 20241217 | 111800 | 144644571500 | 114700 | 114400 | 114700 | 114300 | 13283 |
| 435 | 20241217 | 111700 | 143122599600 | 114400 | 114300 | 114400 | 114300 | 1506 |
| 436 | 20241217 | 111600 | 142950420700 | 114400 | 114400 | 114500 | 114300 | 1234 |
| 437 | 20241217 | 111500 | 142809283400 | 114400 | 114400 | 114500 | 114400 | 2219 |
| 438 | 20241217 | 111400 | 142555405800 | 114500 | 114400 | 114600 | 114300 | 6127 |
| 439 | 20241217 | 111300 | 141853965200 | 114400 | 114300 | 114500 | 114300 | 6901 |
| 440 | 20241217 | 111200 | 141064508900 | 114300 | 114200 | 114400 | 114000 | 8481 |
| 441 | 20241217 | 111100 | 140095657800 | 114200 | 114300 | 114300 | 114200 | 1882 |
| 442 | 20241217 | 111000 | 139880684300 | 114300 | 114300 | 114400 | 114200 | 3943 |
| 443 | 20241217 | 110900 | 139430033200 | 114300 | 114300 | 114400 | 114200 | 3631 |
| 444 | 20241217 | 110800 | 139014997500 | 114200 | 114300 | 114300 | 114200 | 4865 |
| 445 | 20241217 | 110700 | 138459178800 | 114200 | 113900 | 114200 | 113900 | 9649 |
| 446 | 20241217 | 110600 | 137358163000 | 113900 | 114000 | 114000 | 113800 | 1408 |
| 447 | 20241217 | 110500 | 137197791900 | 113900 | 114000 | 114100 | 113900 | 4113 |
| 448 | 20241217 | 110400 | 136728946400 | 114000 | 113600 | 114000 | 113600 | 8705 |
| 449 | 20241217 | 110300 | 135737715200 | 113700 | 113700 | 113700 | 113500 | 1803 |
| 450 | 20241217 | 110200 | 135532866100 | 113600 | 113600 | 113700 | 113600 | 1491 |
| 451 | 20241217 | 110100 | 135363416200 | 113600 | 113600 | 113700 | 113600 | 1514 |
| 452 | 20241217 | 110000 | 135191403600 | 113600 | 113700 | 113800 | 113600 | 1977 |
| 453 | 20241217 | 105900 | 134966660600 | 113800 | 113900 | 113900 | 113700 | 3206 |
| 454 | 20241217 | 105800 | 134601789200 | 113800 | 113600 | 113900 | 113600 | 14170 |
| 455 | 20241217 | 105700 | 132989375200 | 113600 | 113200 | 113700 | 113200 | 9839 |
| 456 | 20241217 | 105600 | 131872365200 | 113100 | 113200 | 113200 | 113000 | 2107 |
| 457 | 20241217 | 105500 | 131634056800 | 113200 | 113200 | 113300 | 113200 | 1586 |
| 458 | 20241217 | 105400 | 131454506000 | 113200 | 113200 | 113300 | 113200 | 1267 |
| 459 | 20241217 | 105300 | 131311046200 | 113200 | 113300 | 113400 | 113100 | 2234 |
| 460 | 20241217 | 105200 | 131058086300 | 113300 | 113400 | 113500 | 113300 | 2484 |
| 461 | 20241217 | 105100 | 130776406000 | 113500 | 113500 | 113600 | 113400 | 3179 |
| 462 | 20241217 | 105000 | 130415613200 | 113500 | 113300 | 113600 | 113300 | 4972 |
| 463 | 20241217 | 104900 | 129851457400 | 113300 | 113200 | 113400 | 113100 | 3382 |
| 464 | 20241217 | 104800 | 129468544900 | 113200 | 113400 | 113500 | 113200 | 3695 |
| 465 | 20241217 | 104700 | 129049728400 | 113300 | 113400 | 113500 | 113300 | 1975 |
| 466 | 20241217 | 104600 | 128825741700 | 113400 | 113500 | 113600 | 113400 | 5729 |
| 467 | 20241217 | 104500 | 128175612100 | 113500 | 113500 | 113500 | 113100 | 10105 |
| 468 | 20241217 | 104400 | 127030341600 | 113500 | 113400 | 113500 | 113300 | 7207 |
| 469 | 20241217 | 104300 | 126212837200 | 113300 | 113200 | 113400 | 113200 | 5870 |
| 470 | 20241217 | 104200 | 125547314000 | 113200 | 113200 | 113400 | 113100 | 5802 |
| 471 | 20241217 | 104100 | 124890249300 | 113300 | 113100 | 113300 | 113100 | 3555 |
| 472 | 20241217 | 104000 | 124487758900 | 113000 | 113000 | 113200 | 112900 | 5505 |
| 473 | 20241217 | 103900 | 123865229600 | 113100 | 112800 | 113100 | 112700 | 3163 |
| 474 | 20241217 | 103800 | 123508060100 | 112800 | 112700 | 112900 | 112700 | 1427 |
| 475 | 20241217 | 103700 | 123347118600 | 112700 | 112800 | 112900 | 112700 | 2903 |
| 476 | 20241217 | 103600 | 123019730400 | 112800 | 112800 | 112900 | 112800 | 1348 |
| 477 | 20241217 | 103500 | 122867646400 | 112800 | 112800 | 112900 | 112800 | 2846 |
| 478 | 20241217 | 103400 | 122546483500 | 112800 | 112800 | 112900 | 112800 | 1659 |
| 479 | 20241217 | 103300 | 122359275300 | 112800 | 113100 | 113100 | 112800 | 3352 |
| 480 | 20241217 | 103200 | 121980682000 | 113000 | 112900 | 113000 | 112800 | 4480 |
| 481 | 20241217 | 103100 | 121474668700 | 112900 | 112900 | 113000 | 112800 | 2722 |
| 482 | 20241217 | 103000 | 121167357700 | 112800 | 113100 | 113100 | 112700 | 6784 |
| 483 | 20241217 | 102900 | 120400861900 | 113200 | 112800 | 113300 | 112700 | 18987 |
| 484 | 20241217 | 102800 | 118254778900 | 112700 | 112500 | 112800 | 112400 | 4814 |
| 485 | 20241217 | 102700 | 117712763600 | 112400 | 112400 | 112500 | 112300 | 3822 |
| 486 | 20241217 | 102600 | 117283153000 | 112400 | 112500 | 112600 | 112400 | 2722 |
| 487 | 20241217 | 102500 | 116976929400 | 112500 | 112600 | 112600 | 112500 | 3905 |
| 488 | 20241217 | 102400 | 116537545700 | 112600 | 112600 | 112700 | 112500 | 4047 |
| 489 | 20241217 | 102300 | 116081996400 | 112500 | 112700 | 112800 | 112500 | 4429 |
| 490 | 20241217 | 102200 | 115583103700 | 112800 | 112500 | 112800 | 112500 | 7395 |
| 491 | 20241217 | 102100 | 114750330500 | 112500 | 112200 | 112500 | 112200 | 5657 |
| 492 | 20241217 | 102000 | 114114686200 | 112200 | 112200 | 112300 | 112100 | 1975 |
| 493 | 20241217 | 101900 | 113893067500 | 112200 | 112100 | 112200 | 112100 | 1402 |
| 494 | 20241217 | 101800 | 113735854500 | 112100 | 112200 | 112300 | 112100 | 2011 |
| 495 | 20241217 | 101700 | 113510279100 | 112200 | 112100 | 112300 | 112100 | 3139 |
| 496 | 20241217 | 101600 | 113158164900 | 112100 | 111900 | 112200 | 111900 | 2922 |
| 497 | 20241217 | 101500 | 112830754900 | 112000 | 111900 | 112000 | 111800 | 2334 |
| 498 | 20241217 | 101400 | 112569606300 | 112000 | 111800 | 112000 | 111700 | 1325 |
| 499 | 20241217 | 101300 | 112421439000 | 111800 | 111600 | 111800 | 111500 | 2021 |
| 500 | 20241217 | 101200 | 112195801900 | 111700 | 111500 | 111700 | 111500 | 1576 |
| 501 | 20241217 | 101100 | 112019973800 | 111600 | 111500 | 111600 | 111400 | 4719 |
| 502 | 20241217 | 101000 | 111493755100 | 111500 | 111400 | 111600 | 111400 | 2272 |
| 503 | 20241217 | 100900 | 111240493900 | 111400 | 111300 | 111500 | 111300 | 4216 |
| 504 | 20241217 | 100800 | 110770947500 | 111300 | 111200 | 111400 | 111200 | 7278 |
| 505 | 20241217 | 100700 | 109961144100 | 111200 | 111500 | 111600 | 111200 | 12429 |
| 506 | 20241217 | 100600 | 108577227800 | 111500 | 111600 | 111600 | 111400 | 7358 |
| 507 | 20241217 | 100500 | 107757075400 | 111600 | 111600 | 111700 | 111500 | 7424 |
| 508 | 20241217 | 100400 | 106929024500 | 111700 | 111700 | 111900 | 111600 | 4403 |
| 509 | 20241217 | 100300 | 106437226700 | 111800 | 111600 | 111800 | 111600 | 2875 |
| 510 | 20241217 | 100200 | 106116106700 | 111600 | 111600 | 111700 | 111600 | 2536 |
| 511 | 20241217 | 100100 | 105833052700 | 111600 | 111800 | 111800 | 111600 | 2237 |
| 512 | 20241217 | 100000 | 105583261700 | 111700 | 111900 | 112000 | 111700 | 3082 |
| 513 | 20241217 | 095900 | 105238668400 | 111900 | 111600 | 112000 | 111600 | 2613 |
| 514 | 20241217 | 095800 | 104946517000 | 111700 | 111500 | 111700 | 111500 | 4578 |
| 515 | 20241217 | 095700 | 104435847300 | 111500 | 111600 | 111700 | 111500 | 7043 |
| 516 | 20241217 | 095600 | 103650175000 | 111600 | 111600 | 111800 | 111600 | 5079 |
| 517 | 20241217 | 095500 | 103083050300 | 111600 | 111800 | 111900 | 111600 | 6822 |
| 518 | 20241217 | 095400 | 102320958500 | 111800 | 111800 | 112000 | 111800 | 3461 |
| 519 | 20241217 | 095300 | 101933901100 | 111800 | 112000 | 112000 | 111800 | 4827 |
| 520 | 20241217 | 095200 | 101393825300 | 112000 | 111800 | 112000 | 111800 | 1720 |
| 521 | 20241217 | 095100 | 101201262900 | 111800 | 111700 | 111900 | 111700 | 5774 |
| 522 | 20241217 | 095000 | 100555938500 | 111800 | 111800 | 111900 | 111700 | 3684 |
| 523 | 20241217 | 094900 | 100144074600 | 111900 | 111900 | 111900 | 111700 | 4902 |
| 524 | 20241217 | 094800 | 99595887100 | 111900 | 112200 | 112200 | 111900 | 5335 |
| 525 | 20241217 | 094700 | 98998147100 | 112100 | 112500 | 112500 | 112100 | 10467 |
| 526 | 20241217 | 094600 | 97822515400 | 112500 | 112400 | 112500 | 112300 | 4898 |
| 527 | 20241217 | 094500 | 97272048200 | 112400 | 112400 | 112400 | 112300 | 4188 |
| 528 | 20241217 | 094400 | 96801453000 | 112300 | 112100 | 112400 | 112100 | 4027 |
| 529 | 20241217 | 094300 | 96349394900 | 112100 | 111900 | 112200 | 111900 | 5987 |
| 530 | 20241217 | 094200 | 95678743200 | 111900 | 111800 | 111900 | 111700 | 3448 |
| 531 | 20241217 | 094100 | 95293199200 | 111800 | 112000 | 112000 | 111700 | 7603 |
| 532 | 20241217 | 094000 | 94442865800 | 112000 | 111800 | 112000 | 111800 | 3173 |
| 533 | 20241217 | 093900 | 94087971500 | 111800 | 112000 | 112000 | 111700 | 9423 |
| 534 | 20241217 | 093800 | 93034275500 | 111900 | 112000 | 112100 | 111800 | 8606 |
| 535 | 20241217 | 093700 | 92071214600 | 112000 | 112300 | 112500 | 112000 | 18159 |
| 536 | 20241217 | 093600 | 90032003100 | 112400 | 111700 | 112500 | 111700 | 12434 |
| 537 | 20241217 | 093500 | 88638866200 | 111700 | 111900 | 111900 | 111700 | 4379 |
| 538 | 20241217 | 093400 | 88149344400 | 111900 | 112100 | 112200 | 111800 | 11593 |
| 539 | 20241217 | 093300 | 86851350500 | 112100 | 111800 | 112100 | 111800 | 9904 |
| 540 | 20241217 | 093200 | 85742014800 | 111800 | 111700 | 111900 | 111600 | 10062 |
| 541 | 20241217 | 093100 | 84617240400 | 111700 | 111600 | 111800 | 111500 | 7998 |
| 542 | 20241217 | 093000 | 83724419100 | 111500 | 111200 | 111800 | 111100 | 6148 |
| 543 | 20241217 | 092900 | 83039484500 | 111100 | 111200 | 111300 | 111100 | 10201 |
| 544 | 20241217 | 092800 | 81905576100 | 111200 | 111300 | 111500 | 111200 | 8370 |
| 545 | 20241217 | 092700 | 80973870800 | 111300 | 111600 | 111600 | 111300 | 9193 |
| 546 | 20241217 | 092600 | 79949148900 | 111600 | 111600 | 111700 | 111400 | 11102 |
| 547 | 20241217 | 092500 | 78710751900 | 111600 | 111300 | 111800 | 111200 | 15174 |
| 548 | 20241217 | 092400 | 77018135600 | 111400 | 110700 | 111400 | 110500 | 23041 |
| 549 | 20241217 | 092300 | 74464592500 | 110800 | 111500 | 111600 | 110700 | 39168 |
| 550 | 20241217 | 092200 | 70110658400 | 111500 | 111500 | 111600 | 111400 | 10892 |
| 551 | 20241217 | 092100 | 68896294500 | 111500 | 111900 | 111900 | 111400 | 31389 |
| 552 | 20241217 | 092000 | 65392696700 | 111900 | 112100 | 112200 | 111800 | 31803 |
| 553 | 20241217 | 091900 | 61830280200 | 112100 | 112900 | 112900 | 112000 | 43995 |
| 554 | 20241217 | 091800 | 56888594400 | 112800 | 112800 | 113200 | 112700 | 9091 |
| 555 | 20241217 | 091700 | 55861877900 | 112800 | 112900 | 113300 | 112600 | 16108 |
| 556 | 20241217 | 091600 | 54044607200 | 112800 | 112500 | 112900 | 112400 | 5400 |
| 557 | 20241217 | 091500 | 53436450700 | 112500 | 112700 | 112800 | 112400 | 25494 |
| 558 | 20241217 | 091400 | 50567408400 | 112700 | 113000 | 113200 | 112700 | 23389 |
| 559 | 20241217 | 091300 | 47925263800 | 113100 | 113200 | 113200 | 113000 | 13014 |
| 560 | 20241217 | 091200 | 46453245600 | 113200 | 113400 | 113600 | 113200 | 14958 |
| 561 | 20241217 | 091100 | 44756653300 | 113500 | 113200 | 113700 | 113200 | 13152 |
| 562 | 20241217 | 091000 | 43265684600 | 113200 | 112700 | 113300 | 112700 | 12082 |
| 563 | 20241217 | 090900 | 41901206900 | 112800 | 113300 | 113400 | 112700 | 16617 |
| 564 | 20241217 | 090800 | 40022498300 | 113300 | 112700 | 113400 | 112200 | 37708 |
| 565 | 20241217 | 090700 | 35782344600 | 112600 | 113000 | 113300 | 112500 | 34756 |
| 566 | 20241217 | 090600 | 31863293400 | 113000 | 113300 | 113700 | 112900 | 43383 |
| 567 | 20241217 | 090500 | 26952312400 | 113200 | 113700 | 114000 | 113100 | 52011 |
| 568 | 20241217 | 090400 | 21049255000 | 113700 | 114300 | 114500 | 113600 | 42632 |
| 569 | 20241217 | 090300 | 16195115500 | 114300 | 114300 | 115300 | 114100 | 31798 |
| 570 | 20241217 | 090200 | 12554640500 | 114400 | 115900 | 116000 | 114100 | 40684 |
| 571 | 20241217 | 090100 | 7877594300 | 115900 | 117000 | 117100 | 115600 | 30581 |
| 572 | 20241217 | 090000 | 4321975300 | 117000 | 117200 | 117200 | 116500 | 34289 |