35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 185700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 3 | 20241223 | 185600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20241223 | 185500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20241223 | 185400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20241223 | 185300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20241223 | 185200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20241223 | 185100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20241223 | 185000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20241223 | 184900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20241223 | 184800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20241223 | 184700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20241223 | 184600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20241223 | 184500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20241223 | 184400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20241223 | 184300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20241223 | 184200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20241223 | 184100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20241223 | 184000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20241223 | 183900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20241223 | 183800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20241223 | 183700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20241223 | 183600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20241223 | 183500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20241223 | 183400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20241223 | 183300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20241223 | 183200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20241223 | 183100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20241223 | 183000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20241223 | 182900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20241223 | 182800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20241223 | 182700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 33 | 20241223 | 182600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20241223 | 182500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20241223 | 182400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20241223 | 182300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20241223 | 182200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20241223 | 182100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20241223 | 182000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20241223 | 181900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20241223 | 181800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20241223 | 181700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20241223 | 181600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20241223 | 181500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20241223 | 181400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20241223 | 181300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20241223 | 181200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20241223 | 181100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20241223 | 181000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20241223 | 180900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20241223 | 180800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20241223 | 180700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20241223 | 180600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20241223 | 180500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20241223 | 180400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20241223 | 180300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20241223 | 180200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20241223 | 180100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20241223 | 180000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20241223 | 175900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20241223 | 175800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20241223 | 175700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 63 | 20241223 | 175600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20241223 | 175500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20241223 | 175400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20241223 | 175300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20241223 | 175200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20241223 | 175100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20241223 | 175000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20241223 | 174900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20241223 | 174800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20241223 | 174700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20241223 | 174600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20241223 | 174500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20241223 | 174400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20241223 | 174300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20241223 | 174200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20241223 | 174100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20241223 | 174000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20241223 | 173900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20241223 | 173800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20241223 | 173700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20241223 | 173600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20241223 | 173500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20241223 | 173400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20241223 | 173300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20241223 | 173200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20241223 | 173100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20241223 | 173000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20241223 | 172900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20241223 | 172800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20241223 | 172700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 93 | 20241223 | 172600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20241223 | 172500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20241223 | 172400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20241223 | 172300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20241223 | 172200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20241223 | 172100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20241223 | 172000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20241223 | 171900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20241223 | 171800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20241223 | 171700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20241223 | 171600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20241223 | 171500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20241223 | 171400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20241223 | 171300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20241223 | 171200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20241223 | 171100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20241223 | 171000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20241223 | 170900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20241223 | 170800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20241223 | 170700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20241223 | 170600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20241223 | 170500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20241223 | 170400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20241223 | 170300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20241223 | 170200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20241223 | 170100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20241223 | 170000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20241223 | 165900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20241223 | 165800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20241223 | 165700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 123 | 20241223 | 165600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20241223 | 165500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20241223 | 165400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20241223 | 165300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20241223 | 165200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20241223 | 165100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20241223 | 165000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20241223 | 164900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20241223 | 164800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20241223 | 164700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20241223 | 164600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20241223 | 164500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20241223 | 164400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20241223 | 164300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20241223 | 164200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20241223 | 164100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20241223 | 164000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20241223 | 163900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20241223 | 163800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20241223 | 163700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20241223 | 163600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20241223 | 163500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20241223 | 163400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20241223 | 163300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20241223 | 163200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20241223 | 163100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20241223 | 163000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20241223 | 162900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20241223 | 162800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20241223 | 162700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 153 | 20241223 | 162600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20241223 | 162500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20241223 | 162400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20241223 | 162300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20241223 | 162200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20241223 | 162100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20241223 | 162000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20241223 | 161900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20241223 | 161800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20241223 | 161700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20241223 | 161600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20241223 | 161500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20241223 | 161400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20241223 | 161300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20241223 | 161200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20241223 | 161100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20241223 | 161000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20241223 | 160900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20241223 | 160800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20241223 | 160700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20241223 | 160600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20241223 | 160500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20241223 | 160400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20241223 | 160300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20241223 | 160200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20241223 | 160100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20241223 | 160000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20241223 | 155900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20241223 | 155800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20241223 | 155700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 183 | 20241223 | 155600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 184 | 20241223 | 155500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 185 | 20241223 | 155400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 186 | 20241223 | 155300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 187 | 20241223 | 155200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 188 | 20241223 | 155100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 189 | 20241223 | 155000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 190 | 20241223 | 154900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 191 | 20241223 | 154800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 192 | 20241223 | 154700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 193 | 20241223 | 154600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 194 | 20241223 | 154500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 195 | 20241223 | 154400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 196 | 20241223 | 154300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 197 | 20241223 | 154200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 198 | 20241223 | 154100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 199 | 20241223 | 154000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 200 | 20241223 | 153900 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 201 | 20241223 | 153800 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 202 | 20241223 | 153700 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 203 | 20241223 | 153600 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 204 | 20241223 | 153500 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 205 | 20241223 | 153400 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 206 | 20241223 | 153300 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 207 | 20241223 | 153200 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 208 | 20241223 | 153100 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 209 | 20241223 | 153000 | 32726923900 | 109900 | 109900 | 109900 | 109900 | 5520 |
| 210 | 20241223 | 152900 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20241223 | 152800 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20241223 | 152700 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 213 | 20241223 | 152600 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20241223 | 152500 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20241223 | 152400 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20241223 | 152300 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20241223 | 152200 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20241223 | 152100 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20241223 | 152000 | 32120275900 | 109900 | 109900 | 109900 | 109900 | 0 |
| 220 | 20241223 | 151900 | 32120275900 | 109900 | 110100 | 110100 | 109800 | 1078 |
| 221 | 20241223 | 151800 | 32001810700 | 110100 | 109900 | 110100 | 109900 | 789 |
| 222 | 20241223 | 151700 | 31914991000 | 109900 | 109900 | 110000 | 109900 | 589 |
| 223 | 20241223 | 151600 | 31850254400 | 109900 | 109900 | 110000 | 109900 | 408 |
| 224 | 20241223 | 151500 | 31805410100 | 109900 | 110000 | 110000 | 109900 | 301 |
| 225 | 20241223 | 151400 | 31772323400 | 110000 | 110000 | 110000 | 109900 | 294 |
| 226 | 20241223 | 151300 | 31739998100 | 109900 | 110000 | 110000 | 109900 | 569 |
| 227 | 20241223 | 151200 | 31677414200 | 110000 | 109900 | 110000 | 109900 | 462 |
| 228 | 20241223 | 151100 | 31626631500 | 110000 | 110000 | 110100 | 109900 | 558 |
| 229 | 20241223 | 151000 | 31565276000 | 110100 | 110100 | 110200 | 110000 | 581 |
| 230 | 20241223 | 150900 | 31501313600 | 110200 | 110100 | 110200 | 110100 | 473 |
| 231 | 20241223 | 150800 | 31449202000 | 110200 | 110100 | 110300 | 110000 | 608 |
| 232 | 20241223 | 150700 | 31382220500 | 110100 | 110100 | 110200 | 110100 | 515 |
| 233 | 20241223 | 150600 | 31325504600 | 110200 | 110200 | 110300 | 110000 | 477 |
| 234 | 20241223 | 150500 | 31272962900 | 110200 | 110000 | 110200 | 109900 | 309 |
| 235 | 20241223 | 150400 | 31238957700 | 110000 | 109700 | 110000 | 109700 | 1514 |
| 236 | 20241223 | 150300 | 31072702800 | 109600 | 109800 | 109800 | 109500 | 1934 |
| 237 | 20241223 | 150200 | 30860586800 | 109700 | 109800 | 109900 | 109700 | 579 |
| 238 | 20241223 | 150100 | 30796998700 | 109800 | 109900 | 109900 | 109700 | 468 |
| 239 | 20241223 | 150000 | 30745623900 | 109900 | 109900 | 110100 | 109800 | 669 |
| 240 | 20241223 | 145900 | 30672077100 | 110000 | 110100 | 110100 | 109900 | 269 |
| 241 | 20241223 | 145800 | 30642478700 | 110000 | 110000 | 110100 | 109700 | 1449 |
| 242 | 20241223 | 145700 | 30483339900 | 109900 | 110100 | 110100 | 109800 | 628 |
| 243 | 20241223 | 145600 | 30414276400 | 110000 | 110000 | 110300 | 110000 | 986 |
| 244 | 20241223 | 145500 | 30305702100 | 110000 | 110400 | 110500 | 110000 | 1774 |
| 245 | 20241223 | 145400 | 30110319500 | 110500 | 110600 | 110700 | 110400 | 2308 |
| 246 | 20241223 | 145300 | 29855205700 | 110600 | 111000 | 111000 | 110600 | 1290 |
| 247 | 20241223 | 145200 | 29712412800 | 111000 | 110900 | 111000 | 110900 | 145 |
| 248 | 20241223 | 145100 | 29696323600 | 111000 | 110900 | 111000 | 110800 | 366 |
| 249 | 20241223 | 145000 | 29655752200 | 110800 | 110900 | 110900 | 110700 | 200 |
| 250 | 20241223 | 144900 | 29633582300 | 110900 | 110900 | 111000 | 110800 | 1087 |
| 251 | 20241223 | 144800 | 29513089900 | 110900 | 111000 | 111000 | 110800 | 355 |
| 252 | 20241223 | 144700 | 29473718500 | 111000 | 110900 | 111100 | 110800 | 376 |
| 253 | 20241223 | 144600 | 29431995200 | 110900 | 111000 | 111000 | 110800 | 645 |
| 254 | 20241223 | 144500 | 29360466800 | 111000 | 111100 | 111100 | 110900 | 1175 |
| 255 | 20241223 | 144400 | 29229991700 | 111200 | 111000 | 111200 | 111000 | 122 |
| 256 | 20241223 | 144300 | 29216434600 | 111000 | 111000 | 111200 | 111000 | 195 |
| 257 | 20241223 | 144200 | 29194770500 | 111100 | 111100 | 111200 | 111100 | 395 |
| 258 | 20241223 | 144100 | 29150872800 | 111100 | 111100 | 111100 | 111000 | 223 |
| 259 | 20241223 | 144000 | 29126097700 | 111100 | 111000 | 111100 | 111000 | 165 |
| 260 | 20241223 | 143900 | 29107769900 | 111100 | 111000 | 111100 | 110900 | 496 |
| 261 | 20241223 | 143800 | 29052682900 | 111000 | 111100 | 111100 | 110900 | 190 |
| 262 | 20241223 | 143700 | 29031588000 | 111100 | 111000 | 111100 | 111000 | 233 |
| 263 | 20241223 | 143600 | 29005717400 | 111100 | 111200 | 111200 | 111000 | 206 |
| 264 | 20241223 | 143500 | 28982821500 | 111200 | 111100 | 111200 | 111000 | 313 |
| 265 | 20241223 | 143400 | 28948054800 | 111200 | 111200 | 111200 | 111100 | 189 |
| 266 | 20241223 | 143300 | 28927048700 | 111200 | 111100 | 111200 | 111000 | 191 |
| 267 | 20241223 | 143200 | 28905829300 | 111100 | 111000 | 111300 | 111000 | 235 |
| 268 | 20241223 | 143100 | 28879712200 | 110900 | 111100 | 111200 | 110900 | 1561 |
| 269 | 20241223 | 143000 | 28706452300 | 111200 | 111200 | 111400 | 111100 | 991 |
| 270 | 20241223 | 142900 | 28596253500 | 111400 | 111300 | 111400 | 111200 | 297 |
| 271 | 20241223 | 142800 | 28563198400 | 111400 | 111500 | 111500 | 111400 | 493 |
| 272 | 20241223 | 142700 | 28508266100 | 111500 | 111400 | 111500 | 111300 | 871 |
| 273 | 20241223 | 142600 | 28411243700 | 111400 | 111400 | 111400 | 111300 | 466 |
| 274 | 20241223 | 142500 | 28359366900 | 111300 | 111300 | 111400 | 111300 | 249 |
| 275 | 20241223 | 142400 | 28331630800 | 111400 | 111400 | 111400 | 111300 | 176 |
| 276 | 20241223 | 142300 | 28312030400 | 111400 | 111400 | 111400 | 111300 | 152 |
| 277 | 20241223 | 142200 | 28295098400 | 111400 | 111400 | 111400 | 111300 | 108 |
| 278 | 20241223 | 142100 | 28283067800 | 111400 | 111300 | 111400 | 111200 | 378 |
| 279 | 20241223 | 142000 | 28240996100 | 111300 | 111200 | 111300 | 111200 | 169 |
| 280 | 20241223 | 141900 | 28222187000 | 111200 | 111200 | 111300 | 111100 | 280 |
| 281 | 20241223 | 141800 | 28191037300 | 111200 | 111100 | 111300 | 111000 | 355 |
| 282 | 20241223 | 141700 | 28151545600 | 111100 | 111200 | 111300 | 111100 | 682 |
| 283 | 20241223 | 141600 | 28075748000 | 111300 | 111200 | 111400 | 111200 | 143 |
| 284 | 20241223 | 141500 | 28059830500 | 111200 | 111100 | 111400 | 111100 | 213 |
| 285 | 20241223 | 141400 | 28036137200 | 111200 | 111300 | 111400 | 111100 | 388 |
| 286 | 20241223 | 141300 | 27992984000 | 111300 | 111100 | 111300 | 111100 | 173 |
| 287 | 20241223 | 141200 | 27973737000 | 111200 | 111100 | 111200 | 111100 | 137 |
| 288 | 20241223 | 141100 | 27958503200 | 111100 | 111500 | 111500 | 111100 | 728 |
| 289 | 20241223 | 141000 | 27877433000 | 111500 | 111400 | 111500 | 111400 | 232 |
| 290 | 20241223 | 140900 | 27851565800 | 111500 | 111400 | 111500 | 111300 | 1864 |
| 291 | 20241223 | 140800 | 27643896500 | 111300 | 111300 | 111400 | 111300 | 616 |
| 292 | 20241223 | 140700 | 27575281100 | 111400 | 111400 | 111400 | 111300 | 240 |
| 293 | 20241223 | 140600 | 27548552400 | 111300 | 111400 | 111400 | 111300 | 238 |
| 294 | 20241223 | 140500 | 27522052600 | 111300 | 111400 | 111400 | 111300 | 291 |
| 295 | 20241223 | 140400 | 27489640600 | 111400 | 111200 | 111400 | 111100 | 6252 |
| 296 | 20241223 | 140300 | 26794078100 | 111100 | 111100 | 111200 | 111100 | 205 |
| 297 | 20241223 | 140200 | 26771297300 | 111100 | 111200 | 111200 | 111100 | 175 |
| 298 | 20241223 | 140100 | 26751839800 | 111100 | 111000 | 111200 | 111000 | 227 |
| 299 | 20241223 | 140000 | 26726620700 | 111100 | 110800 | 111100 | 110800 | 1063 |
| 300 | 20241223 | 135900 | 26608659300 | 110900 | 111000 | 111000 | 110900 | 463 |
| 301 | 20241223 | 135800 | 26557285400 | 110900 | 110900 | 111000 | 110900 | 185 |
| 302 | 20241223 | 135700 | 26536761000 | 110900 | 111000 | 111000 | 110900 | 182 |
| 303 | 20241223 | 135600 | 26516572300 | 110900 | 111000 | 111000 | 110900 | 161 |
| 304 | 20241223 | 135500 | 26498711700 | 111000 | 110900 | 111000 | 110900 | 258 |
| 305 | 20241223 | 135400 | 26470088400 | 111000 | 111000 | 111100 | 111000 | 249 |
| 306 | 20241223 | 135300 | 26442444700 | 111100 | 111000 | 111100 | 111000 | 332 |
| 307 | 20241223 | 135200 | 26405584400 | 111000 | 111100 | 111200 | 111000 | 422 |
| 308 | 20241223 | 135100 | 26358702700 | 111000 | 111100 | 111200 | 111000 | 208 |
| 309 | 20241223 | 135000 | 26335595000 | 111100 | 111200 | 111300 | 111100 | 214 |
| 310 | 20241223 | 134900 | 26311800100 | 111200 | 111200 | 111200 | 110900 | 734 |
| 311 | 20241223 | 134800 | 26230237600 | 111000 | 111100 | 111100 | 111000 | 195 |
| 312 | 20241223 | 134700 | 26208579900 | 111200 | 111200 | 111300 | 111000 | 146 |
| 313 | 20241223 | 134600 | 26192345000 | 111300 | 111200 | 111300 | 111000 | 417 |
| 314 | 20241223 | 134500 | 26145980300 | 111100 | 111100 | 111200 | 111000 | 113 |
| 315 | 20241223 | 134400 | 26133422100 | 111200 | 111200 | 111200 | 111000 | 1044 |
| 316 | 20241223 | 134300 | 26017376700 | 111200 | 111300 | 111300 | 111200 | 562 |
| 317 | 20241223 | 134200 | 25954870500 | 111200 | 111300 | 111300 | 111200 | 109 |
| 318 | 20241223 | 134100 | 25942743500 | 111300 | 111300 | 111300 | 111200 | 144 |
| 319 | 20241223 | 134000 | 25926721000 | 111200 | 111200 | 111300 | 111200 | 169 |
| 320 | 20241223 | 133900 | 25907913400 | 111200 | 111300 | 111300 | 111200 | 239 |
| 321 | 20241223 | 133800 | 25881326600 | 111300 | 111300 | 111300 | 111200 | 228 |
| 322 | 20241223 | 133700 | 25855951500 | 111300 | 111200 | 111300 | 111200 | 312 |
| 323 | 20241223 | 133600 | 25821243200 | 111200 | 111100 | 111300 | 111100 | 329 |
| 324 | 20241223 | 133500 | 25784658700 | 111100 | 111200 | 111300 | 111100 | 34 |
| 325 | 20241223 | 133400 | 25780879400 | 111300 | 111300 | 111300 | 111200 | 191 |
| 326 | 20241223 | 133300 | 25759629600 | 111200 | 111200 | 111300 | 111100 | 216 |
| 327 | 20241223 | 133200 | 25735610400 | 111300 | 111300 | 111400 | 111200 | 637 |
| 328 | 20241223 | 133100 | 25664709000 | 111300 | 111200 | 111300 | 111200 | 102 |
| 329 | 20241223 | 133000 | 25653359000 | 111200 | 111200 | 111400 | 111100 | 427 |
| 330 | 20241223 | 132900 | 25605840700 | 111300 | 111200 | 111300 | 111100 | 308 |
| 331 | 20241223 | 132800 | 25571575100 | 111300 | 111300 | 111400 | 111200 | 280 |
| 332 | 20241223 | 132700 | 25540406900 | 111400 | 111300 | 111400 | 111200 | 398 |
| 333 | 20241223 | 132600 | 25496105900 | 111300 | 111400 | 111500 | 111300 | 409 |
| 334 | 20241223 | 132500 | 25450544800 | 111400 | 111300 | 111500 | 111300 | 764 |
| 335 | 20241223 | 132400 | 25365421300 | 111400 | 111300 | 111500 | 111300 | 210 |
| 336 | 20241223 | 132300 | 25342033900 | 111200 | 111500 | 111500 | 111200 | 934 |
| 337 | 20241223 | 132200 | 25237991400 | 111400 | 111500 | 111500 | 111300 | 1850 |
| 338 | 20241223 | 132100 | 25031811700 | 111500 | 110900 | 111500 | 110900 | 1710 |
| 339 | 20241223 | 132000 | 24841448100 | 111000 | 110900 | 111000 | 110800 | 161 |
| 340 | 20241223 | 131900 | 24823594100 | 111000 | 110900 | 111000 | 110900 | 184 |
| 341 | 20241223 | 131800 | 24803180900 | 110900 | 111100 | 111100 | 110900 | 342 |
| 342 | 20241223 | 131700 | 24765196700 | 111000 | 111000 | 111300 | 110900 | 321 |
| 343 | 20241223 | 131600 | 24729555200 | 111000 | 111200 | 111300 | 111000 | 368 |
| 344 | 20241223 | 131500 | 24688672000 | 111100 | 111300 | 111400 | 111000 | 738 |
| 345 | 20241223 | 131400 | 24606627500 | 111400 | 111200 | 111400 | 111200 | 146 |
| 346 | 20241223 | 131300 | 24590370400 | 111100 | 111200 | 111500 | 111100 | 597 |
| 347 | 20241223 | 131200 | 24523939800 | 111100 | 111500 | 111600 | 111100 | 2175 |
| 348 | 20241223 | 131100 | 24281593400 | 111500 | 111300 | 111500 | 111200 | 4438 |
| 349 | 20241223 | 131000 | 23787304800 | 111300 | 111100 | 111300 | 111100 | 434 |
| 350 | 20241223 | 130900 | 23739059600 | 111100 | 111000 | 111300 | 111000 | 620 |
| 351 | 20241223 | 130800 | 23670150100 | 111000 | 111200 | 111200 | 111000 | 739 |
| 352 | 20241223 | 130700 | 23587991500 | 111200 | 111200 | 111300 | 111200 | 392 |
| 353 | 20241223 | 130600 | 23544388400 | 111100 | 110600 | 111300 | 110600 | 6603 |
| 354 | 20241223 | 130500 | 22811329800 | 110600 | 110700 | 110800 | 110600 | 793 |
| 355 | 20241223 | 130400 | 22723535000 | 110700 | 110700 | 110800 | 110700 | 248 |
| 356 | 20241223 | 130300 | 22696077700 | 110700 | 110900 | 110900 | 110600 | 449 |
| 357 | 20241223 | 130200 | 22646332700 | 110900 | 110700 | 110900 | 110700 | 703 |
| 358 | 20241223 | 130100 | 22568411500 | 110700 | 110700 | 110800 | 110700 | 288 |
| 359 | 20241223 | 130000 | 22536520500 | 110800 | 110800 | 110800 | 110700 | 389 |
| 360 | 20241223 | 125900 | 22493435500 | 110800 | 110800 | 110900 | 110700 | 763 |
| 361 | 20241223 | 125800 | 22408848700 | 110900 | 110800 | 110900 | 110700 | 349 |
| 362 | 20241223 | 125700 | 22370178000 | 110800 | 110400 | 110800 | 110300 | 4615 |
| 363 | 20241223 | 125600 | 21859695200 | 110300 | 110300 | 110400 | 110300 | 290 |
| 364 | 20241223 | 125500 | 21827683200 | 110400 | 110400 | 110500 | 110400 | 1320 |
| 365 | 20241223 | 125400 | 21681950200 | 110400 | 110500 | 110500 | 110400 | 1009 |
| 366 | 20241223 | 125300 | 21570528700 | 110400 | 110500 | 110500 | 110400 | 273 |
| 367 | 20241223 | 125200 | 21540379300 | 110400 | 110400 | 110500 | 110300 | 518 |
| 368 | 20241223 | 125100 | 21483188400 | 110400 | 110400 | 110500 | 110300 | 248 |
| 369 | 20241223 | 125000 | 21455806800 | 110500 | 110400 | 110500 | 110400 | 899 |
| 370 | 20241223 | 124900 | 21356535600 | 110400 | 110000 | 110400 | 109900 | 2441 |
| 371 | 20241223 | 124800 | 21087364700 | 110100 | 109800 | 110100 | 109700 | 1165 |
| 372 | 20241223 | 124700 | 20959300700 | 109700 | 109700 | 109800 | 109600 | 249 |
| 373 | 20241223 | 124600 | 20931972300 | 109600 | 109700 | 109700 | 109600 | 157 |
| 374 | 20241223 | 124500 | 20914760300 | 109600 | 109600 | 109700 | 109600 | 68 |
| 375 | 20241223 | 124400 | 20907303600 | 109700 | 109800 | 109800 | 109600 | 209 |
| 376 | 20241223 | 124300 | 20884373000 | 109700 | 109700 | 109800 | 109700 | 84 |
| 377 | 20241223 | 124200 | 20875154400 | 109700 | 110000 | 110000 | 109700 | 157 |
| 378 | 20241223 | 124100 | 20857913700 | 110000 | 109800 | 110000 | 109700 | 317 |
| 379 | 20241223 | 124000 | 20823095300 | 109900 | 109900 | 109900 | 109800 | 93 |
| 380 | 20241223 | 123900 | 20812879400 | 109900 | 110000 | 110000 | 109800 | 72 |
| 381 | 20241223 | 123800 | 20804964200 | 110000 | 110100 | 110100 | 110000 | 75 |
| 382 | 20241223 | 123700 | 20796712700 | 110100 | 110100 | 110200 | 110100 | 142 |
| 383 | 20241223 | 123600 | 20781075500 | 110100 | 110300 | 110300 | 110100 | 95 |
| 384 | 20241223 | 123500 | 20770601500 | 110300 | 110100 | 110300 | 110100 | 188 |
| 385 | 20241223 | 123400 | 20749885400 | 110200 | 110300 | 110300 | 110200 | 113 |
| 386 | 20241223 | 123300 | 20737426300 | 110200 | 110100 | 110300 | 109600 | 433 |
| 387 | 20241223 | 123200 | 20689773100 | 110200 | 110300 | 110400 | 110100 | 370 |
| 388 | 20241223 | 123100 | 20648966000 | 110300 | 109800 | 110400 | 109800 | 1686 |
| 389 | 20241223 | 123000 | 20463280100 | 109900 | 109800 | 110000 | 109700 | 742 |
| 390 | 20241223 | 122900 | 20381717100 | 109800 | 109900 | 109900 | 109800 | 217 |
| 391 | 20241223 | 122800 | 20357884600 | 109900 | 109800 | 109900 | 109800 | 141 |
| 392 | 20241223 | 122700 | 20342398100 | 109800 | 109800 | 110000 | 109600 | 279 |
| 393 | 20241223 | 122600 | 20311770000 | 109800 | 109900 | 110000 | 109700 | 132 |
| 394 | 20241223 | 122500 | 20297270400 | 110000 | 110100 | 110200 | 109800 | 1123 |
| 395 | 20241223 | 122400 | 20173716700 | 110200 | 110200 | 110200 | 110100 | 48 |
| 396 | 20241223 | 122300 | 20168427300 | 110200 | 110200 | 110300 | 110100 | 249 |
| 397 | 20241223 | 122200 | 20140984500 | 110200 | 110100 | 110200 | 110100 | 274 |
| 398 | 20241223 | 122100 | 20110790500 | 110200 | 110200 | 110300 | 110100 | 259 |
| 399 | 20241223 | 122000 | 20082247600 | 110300 | 110200 | 110300 | 110100 | 173 |
| 400 | 20241223 | 121900 | 20063179900 | 110300 | 110200 | 110300 | 110100 | 294 |
| 401 | 20241223 | 121800 | 20030783100 | 110200 | 110200 | 110300 | 110100 | 119 |
| 402 | 20241223 | 121700 | 20017669200 | 110100 | 110300 | 110400 | 110100 | 442 |
| 403 | 20241223 | 121600 | 19968928400 | 110300 | 110400 | 110500 | 110300 | 1016 |
| 404 | 20241223 | 121500 | 19856774800 | 110400 | 110400 | 110400 | 110200 | 975 |
| 405 | 20241223 | 121400 | 19749146400 | 110400 | 110300 | 110400 | 110100 | 1183 |
| 406 | 20241223 | 121300 | 19618613000 | 110400 | 110200 | 110400 | 110000 | 817 |
| 407 | 20241223 | 121200 | 19528512000 | 110200 | 110100 | 110200 | 110000 | 841 |
| 408 | 20241223 | 121100 | 19435866000 | 110100 | 109900 | 110100 | 109900 | 348 |
| 409 | 20241223 | 121000 | 19397569800 | 110000 | 109800 | 110000 | 109600 | 1006 |
| 410 | 20241223 | 120900 | 19287033000 | 109800 | 109700 | 109800 | 109600 | 58 |
| 411 | 20241223 | 120800 | 19280666200 | 109600 | 109700 | 110000 | 109600 | 775 |
| 412 | 20241223 | 120700 | 19195560700 | 109800 | 109900 | 109900 | 109700 | 326 |
| 413 | 20241223 | 120600 | 19159760600 | 109900 | 110200 | 110200 | 109900 | 724 |
| 414 | 20241223 | 120500 | 19080145400 | 110300 | 110200 | 110300 | 110100 | 1181 |
| 415 | 20241223 | 120400 | 18950002900 | 110200 | 110000 | 110300 | 110000 | 4321 |
| 416 | 20241223 | 120300 | 18474542700 | 109900 | 109900 | 110000 | 109900 | 216 |
| 417 | 20241223 | 120200 | 18450798600 | 110000 | 109700 | 110000 | 109700 | 1427 |
| 418 | 20241223 | 120100 | 18294007400 | 109700 | 109800 | 109900 | 109400 | 268 |
| 419 | 20241223 | 120000 | 18264606300 | 109900 | 109800 | 109900 | 109800 | 322 |
| 420 | 20241223 | 115900 | 18229237800 | 109900 | 109800 | 109900 | 109700 | 830 |
| 421 | 20241223 | 115800 | 18138100200 | 109800 | 109400 | 109800 | 109400 | 1074 |
| 422 | 20241223 | 115700 | 18020340300 | 109500 | 109500 | 109500 | 109400 | 135 |
| 423 | 20241223 | 115600 | 18005562100 | 109500 | 109500 | 109600 | 109500 | 151 |
| 424 | 20241223 | 115500 | 17989021600 | 109600 | 109600 | 109700 | 109600 | 377 |
| 425 | 20241223 | 115400 | 17947696800 | 109600 | 109600 | 109700 | 109600 | 158 |
| 426 | 20241223 | 115300 | 17930379600 | 109600 | 109600 | 109700 | 109500 | 379 |
| 427 | 20241223 | 115200 | 17888839400 | 109500 | 109600 | 109600 | 109500 | 294 |
| 428 | 20241223 | 115100 | 17856620600 | 109600 | 109600 | 109600 | 109600 | 124 |
| 429 | 20241223 | 115000 | 17843030200 | 109600 | 109600 | 109600 | 109500 | 28 |
| 430 | 20241223 | 114900 | 17839961900 | 109600 | 109700 | 109700 | 109400 | 585 |
| 431 | 20241223 | 114800 | 17775889400 | 109600 | 109500 | 109600 | 109500 | 1079 |
| 432 | 20241223 | 114700 | 17657651100 | 109500 | 109400 | 109500 | 109400 | 242 |
| 433 | 20241223 | 114600 | 17631165100 | 109400 | 109500 | 109600 | 109300 | 378 |
| 434 | 20241223 | 114500 | 17589785300 | 109600 | 109300 | 109600 | 109200 | 1153 |
| 435 | 20241223 | 114400 | 17463604000 | 109200 | 109300 | 109400 | 109200 | 816 |
| 436 | 20241223 | 114300 | 17374422200 | 109400 | 109300 | 109400 | 109300 | 154 |
| 437 | 20241223 | 114200 | 17357587500 | 109300 | 109300 | 109400 | 109300 | 228 |
| 438 | 20241223 | 114100 | 17332661200 | 109400 | 109400 | 109400 | 109300 | 153 |
| 439 | 20241223 | 114000 | 17315924600 | 109400 | 109200 | 109400 | 109200 | 242 |
| 440 | 20241223 | 113900 | 17289474400 | 109300 | 109300 | 109300 | 109200 | 275 |
| 441 | 20241223 | 113800 | 17259436300 | 109300 | 109200 | 109300 | 109200 | 268 |
| 442 | 20241223 | 113700 | 17230161600 | 109200 | 109200 | 109200 | 109100 | 138 |
| 443 | 20241223 | 113600 | 17215096700 | 109100 | 109100 | 109200 | 109000 | 248 |
| 444 | 20241223 | 113500 | 17188022400 | 109100 | 109100 | 109200 | 109100 | 123 |
| 445 | 20241223 | 113400 | 17174597600 | 109000 | 108800 | 109100 | 108800 | 407 |
| 446 | 20241223 | 113300 | 17130199000 | 109100 | 109000 | 109100 | 108800 | 165 |
| 447 | 20241223 | 113200 | 17112206500 | 109100 | 109100 | 109100 | 109000 | 141 |
| 448 | 20241223 | 113100 | 17096823600 | 109100 | 109200 | 109200 | 108700 | 595 |
| 449 | 20241223 | 113000 | 17032014700 | 109000 | 109100 | 109300 | 108900 | 303 |
| 450 | 20241223 | 112900 | 16998981900 | 109300 | 109100 | 109300 | 109000 | 337 |
| 451 | 20241223 | 112800 | 16962175100 | 109100 | 109300 | 109300 | 109100 | 387 |
| 452 | 20241223 | 112700 | 16919900700 | 109300 | 108600 | 109300 | 108600 | 554 |
| 453 | 20241223 | 112600 | 16859458200 | 109000 | 109200 | 109200 | 108600 | 723 |
| 454 | 20241223 | 112500 | 16780663900 | 109200 | 109300 | 109300 | 109100 | 197 |
| 455 | 20241223 | 112400 | 16759152700 | 109300 | 109200 | 109300 | 109100 | 158 |
| 456 | 20241223 | 112300 | 16741901100 | 109200 | 109000 | 109200 | 109000 | 285 |
| 457 | 20241223 | 112200 | 16710803300 | 109000 | 109300 | 109400 | 109000 | 528 |
| 458 | 20241223 | 112100 | 16653160700 | 109400 | 109300 | 109400 | 109200 | 217 |
| 459 | 20241223 | 112000 | 16629437500 | 109400 | 109500 | 109500 | 109000 | 463 |
| 460 | 20241223 | 111900 | 16578763900 | 109500 | 109700 | 109700 | 109000 | 378 |
| 461 | 20241223 | 111800 | 16537394700 | 109700 | 109500 | 109800 | 109500 | 3205 |
| 462 | 20241223 | 111700 | 16185877900 | 109500 | 109000 | 109500 | 108900 | 2201 |
| 463 | 20241223 | 111600 | 15945393100 | 109000 | 109100 | 109100 | 108900 | 319 |
| 464 | 20241223 | 111500 | 15910620900 | 109100 | 109000 | 109100 | 108900 | 406 |
| 465 | 20241223 | 111400 | 15866368700 | 109000 | 109000 | 109000 | 108900 | 392 |
| 466 | 20241223 | 111300 | 15823654700 | 109000 | 108600 | 109000 | 108600 | 277 |
| 467 | 20241223 | 111200 | 15793486800 | 108600 | 109000 | 109100 | 108500 | 1254 |
| 468 | 20241223 | 111100 | 15656832300 | 109000 | 108900 | 109100 | 108800 | 1627 |
| 469 | 20241223 | 111000 | 15479553800 | 108900 | 108500 | 108900 | 108500 | 1316 |
| 470 | 20241223 | 110900 | 15336546200 | 108500 | 108500 | 108600 | 108500 | 1250 |
| 471 | 20241223 | 110800 | 15200888800 | 108500 | 108100 | 108500 | 108100 | 3801 |
| 472 | 20241223 | 110700 | 14789105500 | 108100 | 108100 | 108100 | 108000 | 228 |
| 473 | 20241223 | 110600 | 14764459200 | 108100 | 107900 | 108200 | 107600 | 1509 |
| 474 | 20241223 | 110500 | 14601399900 | 107900 | 107700 | 107900 | 107700 | 141 |
| 475 | 20241223 | 110400 | 14586197400 | 107800 | 107600 | 107800 | 107400 | 371 |
| 476 | 20241223 | 110300 | 14546286100 | 107500 | 107700 | 107700 | 107400 | 2253 |
| 477 | 20241223 | 110200 | 14303987800 | 107700 | 107900 | 108000 | 107700 | 1146 |
| 478 | 20241223 | 110100 | 14180444100 | 107900 | 107900 | 108000 | 107800 | 224 |
| 479 | 20241223 | 110000 | 14156275100 | 107900 | 107900 | 107900 | 107800 | 317 |
| 480 | 20241223 | 105900 | 14122091800 | 107900 | 107900 | 107900 | 107800 | 241 |
| 481 | 20241223 | 105800 | 14096094300 | 108000 | 107900 | 108000 | 107800 | 309 |
| 482 | 20241223 | 105700 | 14062766800 | 107900 | 108200 | 108200 | 107900 | 422 |
| 483 | 20241223 | 105600 | 14017116100 | 108300 | 108200 | 108400 | 108200 | 587 |
| 484 | 20241223 | 105500 | 13953556200 | 108300 | 107900 | 108300 | 107900 | 840 |
| 485 | 20241223 | 105400 | 13862756900 | 107900 | 107900 | 108000 | 107800 | 136 |
| 486 | 20241223 | 105300 | 13848082000 | 108000 | 107900 | 108000 | 107900 | 159 |
| 487 | 20241223 | 105200 | 13830925100 | 107700 | 107700 | 107900 | 107700 | 193 |
| 488 | 20241223 | 105100 | 13810116900 | 107700 | 107900 | 107900 | 107700 | 125 |
| 489 | 20241223 | 105000 | 13796651600 | 107900 | 108000 | 108000 | 107700 | 1117 |
| 490 | 20241223 | 104900 | 13676278000 | 108000 | 107900 | 108000 | 107900 | 179 |
| 491 | 20241223 | 104800 | 13656958400 | 108000 | 107800 | 108000 | 107800 | 176 |
| 492 | 20241223 | 104700 | 13637978000 | 107800 | 108000 | 108000 | 107800 | 509 |
| 493 | 20241223 | 104600 | 13583067000 | 108000 | 108200 | 108200 | 107800 | 465 |
| 494 | 20241223 | 104500 | 13532828400 | 108200 | 108400 | 108400 | 108200 | 799 |
| 495 | 20241223 | 104400 | 13446306300 | 108500 | 108500 | 108700 | 108400 | 1442 |
| 496 | 20241223 | 104300 | 13289843400 | 108500 | 108500 | 108700 | 108300 | 3352 |
| 497 | 20241223 | 104200 | 12926134000 | 108500 | 108000 | 108500 | 108000 | 2592 |
| 498 | 20241223 | 104100 | 12645281400 | 107900 | 107800 | 108200 | 107800 | 1521 |
| 499 | 20241223 | 104000 | 12480899200 | 107600 | 107700 | 108100 | 107600 | 3867 |
| 500 | 20241223 | 103900 | 12063818400 | 107700 | 107500 | 107700 | 107400 | 3075 |
| 501 | 20241223 | 103800 | 11733133800 | 107400 | 107400 | 107500 | 107300 | 374 |
| 502 | 20241223 | 103700 | 11692965300 | 107400 | 107400 | 107400 | 107200 | 133 |
| 503 | 20241223 | 103600 | 11678691300 | 107400 | 107300 | 107500 | 107300 | 527 |
| 504 | 20241223 | 103500 | 11622090800 | 107300 | 107200 | 107400 | 107200 | 454 |
| 505 | 20241223 | 103400 | 11573381500 | 107300 | 107400 | 107500 | 107300 | 766 |
| 506 | 20241223 | 103300 | 11491118300 | 107400 | 107500 | 107500 | 107300 | 1517 |
| 507 | 20241223 | 103200 | 11328087400 | 107500 | 107200 | 107500 | 107200 | 1469 |
| 508 | 20241223 | 103100 | 11170393800 | 107200 | 106900 | 107300 | 106900 | 2425 |
| 509 | 20241223 | 103000 | 10910531700 | 106900 | 106700 | 106900 | 106500 | 684 |
| 510 | 20241223 | 102900 | 10837525800 | 106700 | 106700 | 106800 | 106700 | 51 |
| 511 | 20241223 | 102800 | 10832080600 | 106800 | 106600 | 106800 | 106600 | 110 |
| 512 | 20241223 | 102700 | 10820342900 | 106600 | 106600 | 106800 | 106600 | 229 |
| 513 | 20241223 | 102600 | 10795921300 | 106600 | 106500 | 106600 | 106400 | 247 |
| 514 | 20241223 | 102500 | 10769611700 | 106500 | 106300 | 106600 | 106200 | 591 |
| 515 | 20241223 | 102400 | 10706766500 | 106400 | 106600 | 106600 | 106300 | 472 |
| 516 | 20241223 | 102300 | 10656534500 | 106700 | 106700 | 106700 | 106600 | 116 |
| 517 | 20241223 | 102200 | 10644166100 | 106700 | 106500 | 106800 | 106500 | 204 |
| 518 | 20241223 | 102100 | 10622423900 | 106600 | 106700 | 106800 | 106500 | 190 |
| 519 | 20241223 | 102000 | 10602173300 | 106800 | 106700 | 106800 | 106400 | 990 |
| 520 | 20241223 | 101900 | 10496725000 | 106600 | 106800 | 106900 | 106600 | 240 |
| 521 | 20241223 | 101800 | 10471095800 | 106900 | 106800 | 106900 | 106300 | 875 |
| 522 | 20241223 | 101700 | 10377834300 | 106800 | 106900 | 106900 | 106800 | 312 |
| 523 | 20241223 | 101600 | 10344487900 | 106900 | 107200 | 107300 | 106900 | 515 |
| 524 | 20241223 | 101500 | 10289301700 | 107100 | 107200 | 107300 | 106900 | 1612 |
| 525 | 20241223 | 101400 | 10116747600 | 107200 | 107300 | 107400 | 107100 | 767 |
| 526 | 20241223 | 101300 | 10034438100 | 107200 | 107200 | 107300 | 107000 | 774 |
| 527 | 20241223 | 101200 | 9951473300 | 107200 | 107300 | 107400 | 107100 | 713 |
| 528 | 20241223 | 101100 | 9874979400 | 107300 | 107300 | 107500 | 107000 | 1857 |
| 529 | 20241223 | 101000 | 9675659200 | 107300 | 107000 | 107400 | 107000 | 2916 |
| 530 | 20241223 | 100900 | 9363117400 | 107000 | 106400 | 107000 | 106300 | 2125 |
| 531 | 20241223 | 100800 | 9136273200 | 106300 | 106100 | 106400 | 106100 | 739 |
| 532 | 20241223 | 100700 | 9057758000 | 106100 | 106100 | 106100 | 106000 | 308 |
| 533 | 20241223 | 100600 | 9025079800 | 106100 | 105900 | 106100 | 105900 | 459 |
| 534 | 20241223 | 100500 | 8976433200 | 105900 | 105800 | 106000 | 105800 | 203 |
| 535 | 20241223 | 100400 | 8954950400 | 105800 | 105700 | 106000 | 105700 | 685 |
| 536 | 20241223 | 100300 | 8882483500 | 105700 | 105600 | 105700 | 105600 | 240 |
| 537 | 20241223 | 100200 | 8857133900 | 105600 | 105800 | 105800 | 105600 | 57 |
| 538 | 20241223 | 100100 | 8851110300 | 105700 | 105500 | 105800 | 105500 | 612 |
| 539 | 20241223 | 100000 | 8786464800 | 105500 | 105500 | 105500 | 105300 | 279 |
| 540 | 20241223 | 095900 | 8757065500 | 105500 | 105500 | 105500 | 105400 | 30 |
| 541 | 20241223 | 095800 | 8753900800 | 105400 | 105600 | 105600 | 105400 | 154 |
| 542 | 20241223 | 095700 | 8737652800 | 105300 | 105600 | 105700 | 105300 | 682 |
| 543 | 20241223 | 095600 | 8665671100 | 105700 | 105800 | 106000 | 105600 | 320 |
| 544 | 20241223 | 095500 | 8631830000 | 105800 | 105800 | 105900 | 105700 | 131 |
| 545 | 20241223 | 095400 | 8617970200 | 106000 | 105800 | 106000 | 105600 | 183 |
| 546 | 20241223 | 095300 | 8598623600 | 105800 | 106300 | 106300 | 105800 | 1139 |
| 547 | 20241223 | 095200 | 8477732500 | 106300 | 106000 | 106300 | 105900 | 914 |
| 548 | 20241223 | 095100 | 8380825100 | 106100 | 106400 | 106400 | 106100 | 1450 |
| 549 | 20241223 | 095000 | 8226699900 | 106400 | 106200 | 106600 | 106100 | 1511 |
| 550 | 20241223 | 094900 | 8065932100 | 106200 | 105700 | 106400 | 105600 | 2610 |
| 551 | 20241223 | 094800 | 7789360900 | 105700 | 105400 | 105700 | 105300 | 456 |
| 552 | 20241223 | 094700 | 7741288600 | 105400 | 105300 | 105700 | 105300 | 2736 |
| 553 | 20241223 | 094600 | 7452533900 | 105200 | 105300 | 105400 | 105200 | 380 |
| 554 | 20241223 | 094500 | 7412523500 | 105300 | 105000 | 105300 | 105000 | 578 |
| 555 | 20241223 | 094400 | 7351761500 | 105000 | 104800 | 105000 | 104800 | 244 |
| 556 | 20241223 | 094300 | 7326156700 | 104800 | 104800 | 104900 | 104700 | 592 |
| 557 | 20241223 | 094200 | 7264116400 | 104800 | 104900 | 105000 | 104800 | 511 |
| 558 | 20241223 | 094100 | 7210517300 | 104900 | 105100 | 105100 | 104900 | 363 |
| 559 | 20241223 | 094000 | 7172414500 | 105000 | 105100 | 105400 | 105000 | 983 |
| 560 | 20241223 | 093900 | 7069020200 | 105200 | 105200 | 105300 | 105000 | 677 |
| 561 | 20241223 | 093800 | 6997826700 | 105200 | 104800 | 105300 | 104700 | 732 |
| 562 | 20241223 | 093700 | 6920897100 | 104800 | 104500 | 104800 | 104500 | 447 |
| 563 | 20241223 | 093600 | 6874097600 | 104500 | 104300 | 104600 | 104300 | 1436 |
| 564 | 20241223 | 093500 | 6724058100 | 104300 | 104600 | 104700 | 104200 | 865 |
| 565 | 20241223 | 093400 | 6633786600 | 104500 | 104500 | 104700 | 104200 | 446 |
| 566 | 20241223 | 093300 | 6587201700 | 104500 | 104000 | 104700 | 104000 | 1362 |
| 567 | 20241223 | 093200 | 6445161900 | 104000 | 104300 | 104300 | 104000 | 1251 |
| 568 | 20241223 | 093100 | 6314920000 | 104300 | 104200 | 104400 | 104100 | 1710 |
| 569 | 20241223 | 093000 | 6136646900 | 104200 | 104600 | 104600 | 104100 | 2149 |
| 570 | 20241223 | 092900 | 5912371000 | 104600 | 104800 | 104800 | 104600 | 327 |
| 571 | 20241223 | 092800 | 5878130600 | 104900 | 104700 | 105000 | 104700 | 491 |
| 572 | 20241223 | 092700 | 5826708300 | 104700 | 105100 | 105100 | 104600 | 729 |
| 573 | 20241223 | 092600 | 5750327900 | 105200 | 104600 | 105200 | 104600 | 449 |
| 574 | 20241223 | 092500 | 5703250900 | 104600 | 105000 | 105100 | 104600 | 746 |
| 575 | 20241223 | 092400 | 5625075900 | 105100 | 105300 | 105300 | 104800 | 1075 |
| 576 | 20241223 | 092300 | 5512276000 | 105300 | 105000 | 105400 | 104900 | 593 |
| 577 | 20241223 | 092200 | 5449906800 | 105000 | 104900 | 105000 | 104600 | 1233 |
| 578 | 20241223 | 092100 | 5320656700 | 104800 | 104600 | 105000 | 104500 | 3296 |
| 579 | 20241223 | 092000 | 4975553000 | 104500 | 104700 | 104800 | 104500 | 1647 |
| 580 | 20241223 | 091900 | 4803183200 | 104700 | 105300 | 105300 | 104700 | 1455 |
| 581 | 20241223 | 091800 | 4650415700 | 105400 | 105400 | 105600 | 105300 | 837 |
| 582 | 20241223 | 091700 | 4562198000 | 105400 | 105400 | 105800 | 105200 | 1178 |
| 583 | 20241223 | 091600 | 4437902600 | 105400 | 105300 | 105500 | 105100 | 367 |
| 584 | 20241223 | 091500 | 4399243700 | 105100 | 105000 | 105500 | 105000 | 1533 |
| 585 | 20241223 | 091400 | 4238016400 | 105000 | 105100 | 105200 | 104700 | 1881 |
| 586 | 20241223 | 091300 | 4040614900 | 105100 | 105600 | 105600 | 105100 | 1452 |
| 587 | 20241223 | 091200 | 3887679200 | 105600 | 105600 | 105700 | 105400 | 1288 |
| 588 | 20241223 | 091100 | 3751714800 | 105500 | 105500 | 105900 | 105400 | 1032 |
| 589 | 20241223 | 091000 | 3642768000 | 105400 | 105800 | 105900 | 105400 | 2826 |
| 590 | 20241223 | 090900 | 3344381600 | 105800 | 106100 | 106200 | 105700 | 1160 |
| 591 | 20241223 | 090800 | 3221399600 | 106200 | 105700 | 106200 | 105500 | 3773 |
| 592 | 20241223 | 090700 | 2822207000 | 105800 | 106000 | 106200 | 105700 | 2371 |
| 593 | 20241223 | 090600 | 2571037100 | 106000 | 105800 | 106000 | 105700 | 1954 |
| 594 | 20241223 | 090500 | 2364236200 | 105700 | 105800 | 106000 | 105600 | 1211 |
| 595 | 20241223 | 090400 | 2236172900 | 105800 | 106600 | 106600 | 105800 | 4701 |
| 596 | 20241223 | 090300 | 1736929800 | 106600 | 107200 | 107300 | 106500 | 1485 |
| 597 | 20241223 | 090200 | 1578155300 | 107300 | 106500 | 107300 | 106300 | 2395 |
| 598 | 20241223 | 090100 | 1322460700 | 106600 | 107500 | 107500 | 106500 | 3102 |
| 599 | 20241223 | 090000 | 990214300 | 107500 | 107400 | 108000 | 107300 | 8061 |