34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 3 | 20241218 | 182900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20241218 | 182800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20241218 | 182700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20241218 | 182600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20241218 | 182500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20241218 | 182400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20241218 | 182300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20241218 | 182200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20241218 | 182100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20241218 | 182000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20241218 | 181900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20241218 | 181800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20241218 | 181700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20241218 | 181600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20241218 | 181500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20241218 | 181400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20241218 | 181300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20241218 | 181200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20241218 | 181100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20241218 | 181000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20241218 | 180900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20241218 | 180800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20241218 | 180700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20241218 | 180600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20241218 | 180500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20241218 | 180400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20241218 | 180300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20241218 | 180200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20241218 | 180100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20241218 | 180000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 33 | 20241218 | 175900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20241218 | 175800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20241218 | 175700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20241218 | 175600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20241218 | 175500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20241218 | 175400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20241218 | 175300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20241218 | 175200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20241218 | 175100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20241218 | 175000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20241218 | 174900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20241218 | 174800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20241218 | 174700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20241218 | 174600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20241218 | 174500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20241218 | 174400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20241218 | 174300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20241218 | 174200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20241218 | 174100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20241218 | 174000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20241218 | 173900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20241218 | 173800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20241218 | 173700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20241218 | 173600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20241218 | 173500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20241218 | 173400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20241218 | 173300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20241218 | 173200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20241218 | 173100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20241218 | 173000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 63 | 20241218 | 172900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20241218 | 172800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20241218 | 172700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20241218 | 172600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20241218 | 172500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20241218 | 172400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20241218 | 172300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20241218 | 172200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20241218 | 172100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20241218 | 172000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20241218 | 171900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20241218 | 171800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20241218 | 171700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20241218 | 171600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20241218 | 171500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20241218 | 171400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20241218 | 171300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20241218 | 171200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20241218 | 171100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20241218 | 171000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20241218 | 170900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20241218 | 170800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20241218 | 170700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20241218 | 170600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20241218 | 170500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20241218 | 170400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20241218 | 170300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20241218 | 170200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20241218 | 170100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20241218 | 170000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 93 | 20241218 | 165900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20241218 | 165800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20241218 | 165700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20241218 | 165600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20241218 | 165500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20241218 | 165400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20241218 | 165300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20241218 | 165200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20241218 | 165100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20241218 | 165000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20241218 | 164900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20241218 | 164800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20241218 | 164700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20241218 | 164600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20241218 | 164500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20241218 | 164400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20241218 | 164300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20241218 | 164200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20241218 | 164100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20241218 | 164000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20241218 | 163900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20241218 | 163800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20241218 | 163700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20241218 | 163600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20241218 | 163500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20241218 | 163400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20241218 | 163300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20241218 | 163200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20241218 | 163100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20241218 | 163000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 123 | 20241218 | 162900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20241218 | 162800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20241218 | 162700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20241218 | 162600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20241218 | 162500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20241218 | 162400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20241218 | 162300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20241218 | 162200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20241218 | 162100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20241218 | 162000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20241218 | 161900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20241218 | 161800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20241218 | 161700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20241218 | 161600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20241218 | 161500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20241218 | 161400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20241218 | 161300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20241218 | 161200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20241218 | 161100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20241218 | 161000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20241218 | 160900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20241218 | 160800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20241218 | 160700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20241218 | 160600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20241218 | 160500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20241218 | 160400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20241218 | 160300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20241218 | 160200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20241218 | 160100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20241218 | 160000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 26341 |
| 153 | 20241218 | 155900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20241218 | 155800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20241218 | 155700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20241218 | 155600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20241218 | 155500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20241218 | 155400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20241218 | 155300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20241218 | 155200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20241218 | 155100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20241218 | 155000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20241218 | 154900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20241218 | 154800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20241218 | 154700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20241218 | 154600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20241218 | 154500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20241218 | 154400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20241218 | 154300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20241218 | 154200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20241218 | 154100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20241218 | 154000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20241218 | 153900 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20241218 | 153800 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20241218 | 153700 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20241218 | 153600 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20241218 | 153500 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20241218 | 153400 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20241218 | 153300 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20241218 | 153200 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20241218 | 153100 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20241218 | 153000 | 178632984600 | 117000 | 117000 | 117000 | 117000 | 52682 |
| 183 | 20241218 | 152900 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 184 | 20241218 | 152800 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 185 | 20241218 | 152700 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 186 | 20241218 | 152600 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 187 | 20241218 | 152500 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 188 | 20241218 | 152400 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 189 | 20241218 | 152300 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 190 | 20241218 | 152200 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 191 | 20241218 | 152100 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 192 | 20241218 | 152000 | 175551087600 | 117200 | 117200 | 117200 | 117200 | 0 |
| 193 | 20241218 | 151900 | 175551087600 | 117200 | 117000 | 117200 | 116900 | 4344 |
| 194 | 20241218 | 151800 | 175042650400 | 116900 | 117100 | 117100 | 116900 | 3198 |
| 195 | 20241218 | 151700 | 174668528500 | 117100 | 117000 | 117100 | 116800 | 9745 |
| 196 | 20241218 | 151600 | 173529217300 | 116800 | 116900 | 117000 | 116800 | 3415 |
| 197 | 20241218 | 151500 | 173129997500 | 116800 | 116900 | 117000 | 116700 | 8045 |
| 198 | 20241218 | 151400 | 172190031100 | 116900 | 117200 | 117200 | 116900 | 6048 |
| 199 | 20241218 | 151300 | 171482424700 | 117200 | 117100 | 117300 | 117100 | 2710 |
| 200 | 20241218 | 151200 | 171164827700 | 117100 | 117200 | 117200 | 117000 | 8979 |
| 201 | 20241218 | 151100 | 170113876600 | 117100 | 117200 | 117300 | 117100 | 2431 |
| 202 | 20241218 | 151000 | 169828965900 | 117200 | 117300 | 117300 | 117100 | 3592 |
| 203 | 20241218 | 150900 | 169408000700 | 117200 | 117500 | 117500 | 117200 | 8017 |
| 204 | 20241218 | 150800 | 168467401400 | 117500 | 117800 | 117800 | 117500 | 3394 |
| 205 | 20241218 | 150700 | 168068200300 | 117700 | 117900 | 117900 | 117700 | 1742 |
| 206 | 20241218 | 150600 | 167862987800 | 117800 | 117700 | 117900 | 117600 | 3311 |
| 207 | 20241218 | 150500 | 167473211400 | 117700 | 117800 | 117800 | 117600 | 2863 |
| 208 | 20241218 | 150400 | 167136172700 | 117800 | 117800 | 117800 | 117700 | 3702 |
| 209 | 20241218 | 150300 | 166700342900 | 117700 | 117600 | 117800 | 117500 | 6962 |
| 210 | 20241218 | 150200 | 165881322800 | 117600 | 117600 | 117700 | 117500 | 3850 |
| 211 | 20241218 | 150100 | 165428549700 | 117600 | 117700 | 117700 | 117500 | 2001 |
| 212 | 20241218 | 150000 | 165193241800 | 117700 | 117700 | 117800 | 117600 | 1882 |
| 213 | 20241218 | 145900 | 164971724700 | 117600 | 117500 | 117700 | 117500 | 2311 |
| 214 | 20241218 | 145800 | 164699926900 | 117500 | 117700 | 117700 | 117400 | 2870 |
| 215 | 20241218 | 145700 | 164362625000 | 117700 | 117900 | 117900 | 117500 | 3799 |
| 216 | 20241218 | 145600 | 163915617200 | 117800 | 117800 | 117900 | 117800 | 2064 |
| 217 | 20241218 | 145500 | 163672357200 | 117900 | 117700 | 117900 | 117700 | 2771 |
| 218 | 20241218 | 145400 | 163345816900 | 117700 | 117800 | 117800 | 117600 | 2544 |
| 219 | 20241218 | 145300 | 163046301200 | 117700 | 118000 | 118000 | 117700 | 2528 |
| 220 | 20241218 | 145200 | 162748312300 | 117900 | 118000 | 118000 | 117800 | 1603 |
| 221 | 20241218 | 145100 | 162559329700 | 118000 | 118200 | 118200 | 117900 | 2486 |
| 222 | 20241218 | 145000 | 162265873100 | 118100 | 118100 | 118200 | 117900 | 3808 |
| 223 | 20241218 | 144900 | 161816371700 | 118100 | 118000 | 118100 | 117800 | 6881 |
| 224 | 20241218 | 144800 | 161004197900 | 118000 | 117800 | 118000 | 117800 | 3681 |
| 225 | 20241218 | 144700 | 160570271500 | 117800 | 117800 | 117800 | 117700 | 1962 |
| 226 | 20241218 | 144600 | 160339199500 | 117700 | 117500 | 117800 | 117500 | 4117 |
| 227 | 20241218 | 144500 | 159854673500 | 117500 | 117500 | 117600 | 117500 | 3664 |
| 228 | 20241218 | 144400 | 159424112900 | 117600 | 117600 | 117700 | 117500 | 2886 |
| 229 | 20241218 | 144300 | 159084838200 | 117600 | 117500 | 117600 | 117400 | 4772 |
| 230 | 20241218 | 144200 | 158524094700 | 117500 | 117800 | 117900 | 117400 | 4385 |
| 231 | 20241218 | 144100 | 158008256500 | 117800 | 117900 | 118100 | 117600 | 9066 |
| 232 | 20241218 | 144000 | 156938978900 | 117900 | 117900 | 118000 | 117800 | 7368 |
| 233 | 20241218 | 143900 | 156070090900 | 118000 | 117700 | 118000 | 117700 | 3748 |
| 234 | 20241218 | 143800 | 155628379900 | 117700 | 117700 | 117800 | 117600 | 4483 |
| 235 | 20241218 | 143700 | 155100730300 | 117600 | 117700 | 117700 | 117600 | 2697 |
| 236 | 20241218 | 143600 | 154783391500 | 117600 | 117700 | 117800 | 117500 | 6725 |
| 237 | 20241218 | 143500 | 153992025500 | 117800 | 117800 | 117900 | 117600 | 6504 |
| 238 | 20241218 | 143400 | 153226214800 | 117800 | 117700 | 117900 | 117700 | 2725 |
| 239 | 20241218 | 143300 | 152905217600 | 117700 | 118000 | 118200 | 117700 | 3668 |
| 240 | 20241218 | 143200 | 152472502600 | 118000 | 118200 | 118400 | 118000 | 4842 |
| 241 | 20241218 | 143100 | 151899985800 | 118200 | 118000 | 118400 | 118000 | 6502 |
| 242 | 20241218 | 143000 | 151131345600 | 117900 | 117900 | 118100 | 117900 | 2493 |
| 243 | 20241218 | 142900 | 150837290200 | 118000 | 118400 | 118400 | 117900 | 5028 |
| 244 | 20241218 | 142800 | 150243624900 | 118300 | 118000 | 118500 | 118000 | 11596 |
| 245 | 20241218 | 142700 | 148872627800 | 118000 | 118100 | 118200 | 118000 | 7491 |
| 246 | 20241218 | 142600 | 147988326900 | 118100 | 118200 | 118300 | 118100 | 4010 |
| 247 | 20241218 | 142500 | 147514406200 | 118100 | 118200 | 118300 | 118000 | 6535 |
| 248 | 20241218 | 142400 | 146742083200 | 118200 | 118100 | 118300 | 118000 | 7797 |
| 249 | 20241218 | 142300 | 145820524900 | 118100 | 117800 | 118200 | 117800 | 9739 |
| 250 | 20241218 | 142200 | 144671135900 | 117700 | 117500 | 117800 | 117500 | 5029 |
| 251 | 20241218 | 142100 | 144079183800 | 117500 | 117600 | 117700 | 117400 | 4703 |
| 252 | 20241218 | 142000 | 143526426500 | 117600 | 117200 | 117700 | 117100 | 5358 |
| 253 | 20241218 | 141900 | 142897160300 | 117100 | 117200 | 117300 | 116900 | 14477 |
| 254 | 20241218 | 141800 | 141202043500 | 117200 | 117400 | 117500 | 117000 | 9967 |
| 255 | 20241218 | 141700 | 140033007400 | 117400 | 117700 | 117700 | 117400 | 3234 |
| 256 | 20241218 | 141600 | 139652759200 | 117800 | 117700 | 117800 | 117200 | 19285 |
| 257 | 20241218 | 141500 | 137387507700 | 117800 | 117900 | 118000 | 117700 | 4207 |
| 258 | 20241218 | 141400 | 136891671800 | 118000 | 117700 | 118000 | 117600 | 7543 |
| 259 | 20241218 | 141300 | 136002536400 | 117700 | 117500 | 118000 | 117300 | 10060 |
| 260 | 20241218 | 141200 | 134819113100 | 117600 | 118100 | 118100 | 117500 | 8808 |
| 261 | 20241218 | 141100 | 133781817400 | 118100 | 118000 | 118200 | 117900 | 5780 |
| 262 | 20241218 | 141000 | 133099413600 | 118000 | 117900 | 118200 | 117700 | 9532 |
| 263 | 20241218 | 140900 | 131975146600 | 117800 | 118000 | 118100 | 117700 | 8941 |
| 264 | 20241218 | 140800 | 130920821500 | 117900 | 118300 | 118600 | 117700 | 18850 |
| 265 | 20241218 | 140700 | 128695521700 | 118300 | 118200 | 118300 | 117800 | 14811 |
| 266 | 20241218 | 140600 | 126946448000 | 118200 | 118500 | 118600 | 118000 | 19685 |
| 267 | 20241218 | 140500 | 124618002400 | 118500 | 119100 | 119100 | 118300 | 17350 |
| 268 | 20241218 | 140400 | 122558043400 | 119000 | 118900 | 119300 | 118800 | 30479 |
| 269 | 20241218 | 140300 | 118928650800 | 119000 | 118200 | 119000 | 118200 | 17191 |
| 270 | 20241218 | 140200 | 116888117200 | 118200 | 118600 | 119400 | 118200 | 46522 |
| 271 | 20241218 | 140100 | 111362375400 | 118600 | 118800 | 119000 | 118600 | 20707 |
| 272 | 20241218 | 140000 | 108901103000 | 118900 | 118000 | 119100 | 117900 | 47240 |
| 273 | 20241218 | 135900 | 103301736000 | 118000 | 118100 | 118400 | 117900 | 26243 |
| 274 | 20241218 | 135800 | 100203264500 | 118100 | 117200 | 118600 | 116900 | 61955 |
| 275 | 20241218 | 135700 | 92905836600 | 117100 | 116600 | 117200 | 116500 | 25905 |
| 276 | 20241218 | 135600 | 89877902300 | 116700 | 116100 | 116700 | 116000 | 21706 |
| 277 | 20241218 | 135500 | 87351617300 | 116100 | 115600 | 116200 | 115600 | 21449 |
| 278 | 20241218 | 135400 | 84865711200 | 115700 | 115700 | 115800 | 115400 | 10352 |
| 279 | 20241218 | 135300 | 83668615800 | 115700 | 115200 | 115800 | 115100 | 24153 |
| 280 | 20241218 | 135200 | 80878698800 | 115200 | 114700 | 115300 | 114700 | 10949 |
| 281 | 20241218 | 135100 | 79618921100 | 114800 | 114600 | 115000 | 114600 | 4676 |
| 282 | 20241218 | 135000 | 79082473200 | 114600 | 114700 | 114800 | 114500 | 8259 |
| 283 | 20241218 | 134900 | 78135488900 | 114700 | 115200 | 115300 | 114600 | 11156 |
| 284 | 20241218 | 134800 | 76853368500 | 115200 | 114800 | 115300 | 114400 | 17024 |
| 285 | 20241218 | 134700 | 74896143400 | 114700 | 115000 | 115100 | 114700 | 9445 |
| 286 | 20241218 | 134600 | 73810781600 | 115100 | 115100 | 115200 | 115000 | 6779 |
| 287 | 20241218 | 134500 | 73030404700 | 115200 | 114900 | 115200 | 114900 | 11673 |
| 288 | 20241218 | 134400 | 71687580000 | 114900 | 114800 | 115000 | 114600 | 18763 |
| 289 | 20241218 | 134300 | 69533416400 | 114700 | 114800 | 114900 | 114700 | 8359 |
| 290 | 20241218 | 134200 | 68573831300 | 114700 | 114600 | 114800 | 114500 | 7882 |
| 291 | 20241218 | 134100 | 67669992600 | 114600 | 114300 | 114800 | 114200 | 30009 |
| 292 | 20241218 | 134000 | 64231216600 | 114300 | 113800 | 114400 | 113800 | 21273 |
| 293 | 20241218 | 133900 | 61804723100 | 113800 | 114000 | 114000 | 113800 | 4267 |
| 294 | 20241218 | 133800 | 61318660700 | 114000 | 113500 | 114000 | 113500 | 17695 |
| 295 | 20241218 | 133700 | 59305136300 | 113600 | 113600 | 113600 | 113500 | 699 |
| 296 | 20241218 | 133600 | 59225752600 | 113600 | 113200 | 113600 | 113200 | 10378 |
| 297 | 20241218 | 133500 | 58048900200 | 113200 | 113300 | 113300 | 113200 | 515 |
| 298 | 20241218 | 133400 | 57990573000 | 113200 | 113200 | 113300 | 113200 | 760 |
| 299 | 20241218 | 133300 | 57904505200 | 113300 | 113200 | 113300 | 113200 | 699 |
| 300 | 20241218 | 133200 | 57825315500 | 113200 | 113200 | 113300 | 113200 | 1659 |
| 301 | 20241218 | 133100 | 57637361900 | 113300 | 113200 | 113300 | 113200 | 1498 |
| 302 | 20241218 | 133000 | 57467757900 | 113200 | 113100 | 113200 | 113100 | 2910 |
| 303 | 20241218 | 132900 | 57138482600 | 113100 | 113200 | 113200 | 113100 | 624 |
| 304 | 20241218 | 132800 | 57067894900 | 113100 | 113000 | 113200 | 112900 | 3649 |
| 305 | 20241218 | 132700 | 56655227800 | 113000 | 112900 | 113100 | 112800 | 5466 |
| 306 | 20241218 | 132600 | 56037918100 | 112900 | 112900 | 113000 | 112900 | 213 |
| 307 | 20241218 | 132500 | 56013856700 | 113000 | 112900 | 113000 | 112800 | 591 |
| 308 | 20241218 | 132400 | 55947098200 | 112900 | 112800 | 113000 | 112800 | 1218 |
| 309 | 20241218 | 132300 | 55809572300 | 112800 | 112600 | 112800 | 112600 | 1648 |
| 310 | 20241218 | 132200 | 55623842300 | 112600 | 112600 | 112700 | 112600 | 331 |
| 311 | 20241218 | 132100 | 55586556800 | 112600 | 112700 | 112800 | 112600 | 306 |
| 312 | 20241218 | 132000 | 55552085800 | 112700 | 112700 | 112800 | 112700 | 918 |
| 313 | 20241218 | 131900 | 55448613900 | 112700 | 112800 | 112900 | 112700 | 365 |
| 314 | 20241218 | 131800 | 55407442900 | 112800 | 112900 | 113000 | 112800 | 1756 |
| 315 | 20241218 | 131700 | 55209193800 | 112900 | 113000 | 113000 | 112900 | 614 |
| 316 | 20241218 | 131600 | 55139852500 | 112900 | 112800 | 112900 | 112700 | 6292 |
| 317 | 20241218 | 131500 | 54429841600 | 112700 | 112700 | 112700 | 112700 | 393 |
| 318 | 20241218 | 131400 | 54385550500 | 112800 | 112600 | 112800 | 112600 | 355 |
| 319 | 20241218 | 131300 | 54345540600 | 112700 | 112700 | 112700 | 112600 | 438 |
| 320 | 20241218 | 131200 | 54296201000 | 112800 | 112600 | 112800 | 112600 | 1083 |
| 321 | 20241218 | 131100 | 54174146600 | 112600 | 112600 | 112700 | 112500 | 214 |
| 322 | 20241218 | 131000 | 54150049100 | 112600 | 112700 | 112700 | 112600 | 1029 |
| 323 | 20241218 | 130900 | 54034178200 | 112600 | 112700 | 112700 | 112600 | 209 |
| 324 | 20241218 | 130800 | 54010643700 | 112600 | 112500 | 112700 | 112500 | 566 |
| 325 | 20241218 | 130700 | 53946933500 | 112600 | 112700 | 112700 | 112600 | 495 |
| 326 | 20241218 | 130600 | 53891174500 | 112600 | 112400 | 112700 | 112400 | 4292 |
| 327 | 20241218 | 130500 | 53408024100 | 112400 | 112400 | 112500 | 112400 | 282 |
| 328 | 20241218 | 130400 | 53376318900 | 112400 | 112400 | 112500 | 112400 | 548 |
| 329 | 20241218 | 130300 | 53314722100 | 112400 | 112500 | 112500 | 112400 | 1336 |
| 330 | 20241218 | 130200 | 53164542700 | 112400 | 112500 | 112500 | 112400 | 3194 |
| 331 | 20241218 | 130100 | 52805321600 | 112500 | 112300 | 112500 | 112300 | 793 |
| 332 | 20241218 | 130000 | 52716194500 | 112400 | 112300 | 112400 | 112300 | 974 |
| 333 | 20241218 | 125900 | 52606783400 | 112300 | 112300 | 112400 | 112300 | 1028 |
| 334 | 20241218 | 125800 | 52491308900 | 112400 | 112400 | 112400 | 112300 | 782 |
| 335 | 20241218 | 125700 | 52403419300 | 112400 | 112400 | 112400 | 112300 | 1421 |
| 336 | 20241218 | 125600 | 52243750100 | 112300 | 112300 | 112400 | 112300 | 507 |
| 337 | 20241218 | 125500 | 52186782400 | 112300 | 112400 | 112500 | 112300 | 3463 |
| 338 | 20241218 | 125400 | 51797545800 | 112400 | 112400 | 112500 | 112400 | 1408 |
| 339 | 20241218 | 125300 | 51639282000 | 112500 | 112400 | 112500 | 112400 | 1131 |
| 340 | 20241218 | 125200 | 51512059200 | 112400 | 112600 | 112600 | 112400 | 6994 |
| 341 | 20241218 | 125100 | 50725317200 | 112500 | 112600 | 112700 | 112500 | 4255 |
| 342 | 20241218 | 125000 | 50246237700 | 112600 | 112600 | 112800 | 112600 | 951 |
| 343 | 20241218 | 124900 | 50139080100 | 112600 | 112700 | 112700 | 112600 | 491 |
| 344 | 20241218 | 124800 | 50083754600 | 112600 | 112600 | 112700 | 112600 | 267 |
| 345 | 20241218 | 124700 | 50053684000 | 112600 | 112600 | 112700 | 112600 | 529 |
| 346 | 20241218 | 124600 | 49994114000 | 112600 | 112600 | 112700 | 112600 | 180 |
| 347 | 20241218 | 124500 | 49973842900 | 112700 | 112700 | 112700 | 112600 | 750 |
| 348 | 20241218 | 124400 | 49889330300 | 112600 | 112700 | 112800 | 112600 | 2863 |
| 349 | 20241218 | 124300 | 49566689700 | 112700 | 112800 | 112800 | 112700 | 301 |
| 350 | 20241218 | 124200 | 49532762400 | 112700 | 112700 | 112800 | 112700 | 135 |
| 351 | 20241218 | 124100 | 49517544900 | 112700 | 112700 | 112800 | 112700 | 174 |
| 352 | 20241218 | 124000 | 49497931500 | 112700 | 112800 | 112800 | 112700 | 422 |
| 353 | 20241218 | 123900 | 49450342300 | 112800 | 112800 | 112900 | 112800 | 1084 |
| 354 | 20241218 | 123800 | 49328066900 | 112800 | 112800 | 112900 | 112800 | 341 |
| 355 | 20241218 | 123700 | 49289600800 | 112800 | 112800 | 112900 | 112800 | 1386 |
| 356 | 20241218 | 123600 | 49133258700 | 112800 | 112900 | 112900 | 112800 | 336 |
| 357 | 20241218 | 123500 | 49095337700 | 112900 | 112800 | 112900 | 112800 | 1167 |
| 358 | 20241218 | 123400 | 48963616800 | 112800 | 112900 | 112900 | 112800 | 228 |
| 359 | 20241218 | 123300 | 48937885800 | 112900 | 112800 | 113000 | 112800 | 805 |
| 360 | 20241218 | 123200 | 48847008600 | 112800 | 112900 | 112900 | 112800 | 558 |
| 361 | 20241218 | 123100 | 48784016800 | 112800 | 112800 | 112900 | 112800 | 734 |
| 362 | 20241218 | 123000 | 48701201500 | 112800 | 112800 | 112900 | 112800 | 138 |
| 363 | 20241218 | 122900 | 48685634900 | 112800 | 113000 | 113000 | 112800 | 442 |
| 364 | 20241218 | 122800 | 48635753000 | 112900 | 112900 | 112900 | 112800 | 304 |
| 365 | 20241218 | 122700 | 48601437900 | 112900 | 112800 | 113000 | 112800 | 939 |
| 366 | 20241218 | 122600 | 48495428300 | 112800 | 112800 | 112900 | 112800 | 518 |
| 367 | 20241218 | 122500 | 48436987000 | 112800 | 112800 | 112900 | 112800 | 836 |
| 368 | 20241218 | 122400 | 48342683900 | 112800 | 112800 | 112900 | 112800 | 135 |
| 369 | 20241218 | 122300 | 48327452400 | 112800 | 112800 | 112900 | 112800 | 426 |
| 370 | 20241218 | 122200 | 48279386600 | 112800 | 112800 | 112900 | 112800 | 357 |
| 371 | 20241218 | 122100 | 48239092400 | 112800 | 112800 | 112900 | 112800 | 147 |
| 372 | 20241218 | 122000 | 48222507100 | 112900 | 112900 | 113000 | 112800 | 698 |
| 373 | 20241218 | 121900 | 48143711400 | 112800 | 112900 | 113100 | 112800 | 3710 |
| 374 | 20241218 | 121800 | 47724815900 | 113000 | 113000 | 113000 | 112900 | 725 |
| 375 | 20241218 | 121700 | 47642900700 | 112900 | 112900 | 113000 | 112900 | 237 |
| 376 | 20241218 | 121600 | 47616135200 | 112900 | 113100 | 113100 | 112900 | 1606 |
| 377 | 20241218 | 121500 | 47434656600 | 113100 | 113000 | 113100 | 113000 | 1037 |
| 378 | 20241218 | 121400 | 47317462500 | 113100 | 112800 | 113100 | 112800 | 1049 |
| 379 | 20241218 | 121300 | 47198948900 | 112900 | 112800 | 112900 | 112700 | 995 |
| 380 | 20241218 | 121200 | 47086649100 | 112800 | 112700 | 112900 | 112700 | 791 |
| 381 | 20241218 | 121100 | 46997431900 | 112700 | 112800 | 112800 | 112700 | 330 |
| 382 | 20241218 | 121000 | 46960217500 | 112700 | 112700 | 112800 | 112700 | 341 |
| 383 | 20241218 | 120900 | 46921773500 | 112700 | 112800 | 112900 | 112700 | 920 |
| 384 | 20241218 | 120800 | 46817997300 | 112800 | 112800 | 112900 | 112800 | 526 |
| 385 | 20241218 | 120700 | 46758658600 | 112800 | 112800 | 112800 | 112700 | 1417 |
| 386 | 20241218 | 120600 | 46598842100 | 112800 | 112800 | 112900 | 112800 | 677 |
| 387 | 20241218 | 120500 | 46522475100 | 112800 | 112900 | 112900 | 112800 | 1264 |
| 388 | 20241218 | 120400 | 46379774800 | 112900 | 112900 | 113000 | 112900 | 367 |
| 389 | 20241218 | 120300 | 46338338800 | 112900 | 112900 | 113000 | 112800 | 715 |
| 390 | 20241218 | 120200 | 46257619300 | 112800 | 112900 | 112900 | 112800 | 887 |
| 391 | 20241218 | 120100 | 46157556300 | 112900 | 112800 | 112900 | 112800 | 424 |
| 392 | 20241218 | 120000 | 46109723900 | 112800 | 112900 | 112900 | 112800 | 583 |
| 393 | 20241218 | 115900 | 46043958200 | 112900 | 112800 | 112900 | 112800 | 440 |
| 394 | 20241218 | 115800 | 45994317100 | 112800 | 112800 | 112900 | 112800 | 179 |
| 395 | 20241218 | 115700 | 45974118300 | 112800 | 112800 | 112900 | 112800 | 434 |
| 396 | 20241218 | 115600 | 45925147600 | 112800 | 112800 | 112900 | 112700 | 429 |
| 397 | 20241218 | 115500 | 45876766500 | 112700 | 112800 | 112900 | 112700 | 453 |
| 398 | 20241218 | 115400 | 45825677700 | 112800 | 112700 | 112800 | 112700 | 599 |
| 399 | 20241218 | 115300 | 45758113400 | 112700 | 112800 | 112800 | 112700 | 360 |
| 400 | 20241218 | 115200 | 45717513300 | 112800 | 112700 | 112900 | 112700 | 1620 |
| 401 | 20241218 | 115100 | 45534786400 | 112700 | 112700 | 112800 | 112700 | 639 |
| 402 | 20241218 | 115000 | 45462771000 | 112700 | 112700 | 112800 | 112700 | 165 |
| 403 | 20241218 | 114900 | 45444173000 | 112700 | 112700 | 112800 | 112700 | 690 |
| 404 | 20241218 | 114800 | 45366406900 | 112700 | 112700 | 112800 | 112600 | 909 |
| 405 | 20241218 | 114700 | 45263967000 | 112600 | 112700 | 112700 | 112600 | 314 |
| 406 | 20241218 | 114600 | 45228603200 | 112600 | 112600 | 112700 | 112600 | 752 |
| 407 | 20241218 | 114500 | 45143925900 | 112600 | 112600 | 112700 | 112600 | 159 |
| 408 | 20241218 | 114400 | 45126015900 | 112600 | 112700 | 112800 | 112600 | 528 |
| 409 | 20241218 | 114300 | 45066539400 | 112600 | 112700 | 112800 | 112600 | 505 |
| 410 | 20241218 | 114200 | 45009635500 | 112700 | 112700 | 112800 | 112700 | 352 |
| 411 | 20241218 | 114100 | 44969964500 | 112700 | 112700 | 112800 | 112600 | 417 |
| 412 | 20241218 | 114000 | 44922981900 | 112700 | 112600 | 112800 | 112600 | 918 |
| 413 | 20241218 | 113900 | 44819524400 | 112600 | 112600 | 112700 | 112600 | 549 |
| 414 | 20241218 | 113800 | 44757691200 | 112600 | 112600 | 112700 | 112600 | 179 |
| 415 | 20241218 | 113700 | 44737534300 | 112600 | 112700 | 112700 | 112600 | 450 |
| 416 | 20241218 | 113600 | 44686845800 | 112600 | 112700 | 112800 | 112600 | 420 |
| 417 | 20241218 | 113500 | 44639516100 | 112700 | 112900 | 112900 | 112700 | 232 |
| 418 | 20241218 | 113400 | 44613361200 | 112800 | 112800 | 112900 | 112800 | 258 |
| 419 | 20241218 | 113300 | 44584255800 | 112800 | 112700 | 112900 | 112700 | 603 |
| 420 | 20241218 | 113200 | 44516246300 | 112700 | 112700 | 112700 | 112600 | 608 |
| 421 | 20241218 | 113100 | 44447758200 | 112700 | 112600 | 112700 | 112600 | 196 |
| 422 | 20241218 | 113000 | 44425685800 | 112700 | 112600 | 112700 | 112600 | 364 |
| 423 | 20241218 | 112900 | 44384682500 | 112700 | 112700 | 112800 | 112600 | 372 |
| 424 | 20241218 | 112800 | 44342756700 | 112800 | 112600 | 112800 | 112600 | 387 |
| 425 | 20241218 | 112700 | 44299158700 | 112600 | 112700 | 112800 | 112600 | 1685 |
| 426 | 20241218 | 112600 | 44109290700 | 112700 | 112800 | 112900 | 112700 | 350 |
| 427 | 20241218 | 112500 | 44069817000 | 112800 | 112800 | 112900 | 112700 | 459 |
| 428 | 20241218 | 112400 | 44018043700 | 112800 | 112800 | 112900 | 112700 | 504 |
| 429 | 20241218 | 112300 | 43961195000 | 112800 | 112900 | 113000 | 112800 | 701 |
| 430 | 20241218 | 112200 | 43882049100 | 112900 | 113000 | 113000 | 112900 | 600 |
| 431 | 20241218 | 112100 | 43814272000 | 112900 | 112900 | 113100 | 112900 | 2559 |
| 432 | 20241218 | 112000 | 43525170300 | 113000 | 112800 | 113000 | 112800 | 1352 |
| 433 | 20241218 | 111900 | 43372598500 | 112800 | 112600 | 112900 | 112600 | 2088 |
| 434 | 20241218 | 111800 | 43137119400 | 112600 | 112600 | 112700 | 112500 | 702 |
| 435 | 20241218 | 111700 | 43058071400 | 112500 | 112500 | 112700 | 112500 | 1057 |
| 436 | 20241218 | 111600 | 42939068100 | 112600 | 112500 | 112600 | 112400 | 1914 |
| 437 | 20241218 | 111500 | 42723739100 | 112500 | 112500 | 112600 | 112400 | 1861 |
| 438 | 20241218 | 111400 | 42514385500 | 112500 | 112500 | 112600 | 112500 | 710 |
| 439 | 20241218 | 111300 | 42434498800 | 112500 | 112500 | 112600 | 112500 | 1203 |
| 440 | 20241218 | 111200 | 42299150300 | 112500 | 112600 | 112600 | 112500 | 678 |
| 441 | 20241218 | 111100 | 42222817300 | 112600 | 112500 | 112700 | 112500 | 930 |
| 442 | 20241218 | 111000 | 42118122100 | 112500 | 112600 | 112700 | 112500 | 920 |
| 443 | 20241218 | 110900 | 42014547800 | 112600 | 112500 | 112600 | 112500 | 2250 |
| 444 | 20241218 | 110800 | 41761384900 | 112500 | 112600 | 112600 | 112500 | 1983 |
| 445 | 20241218 | 110700 | 41538268400 | 112600 | 112600 | 112700 | 112600 | 573 |
| 446 | 20241218 | 110600 | 41473748000 | 112700 | 112600 | 112700 | 112500 | 857 |
| 447 | 20241218 | 110500 | 41377259200 | 112600 | 112600 | 112700 | 112600 | 1225 |
| 448 | 20241218 | 110400 | 41239323100 | 112600 | 112600 | 112700 | 112600 | 3542 |
| 449 | 20241218 | 110300 | 40840479500 | 112700 | 112600 | 112700 | 112600 | 1857 |
| 450 | 20241218 | 110200 | 40631366400 | 112600 | 112600 | 112700 | 112600 | 1030 |
| 451 | 20241218 | 110100 | 40515367300 | 112600 | 112700 | 112800 | 112600 | 4130 |
| 452 | 20241218 | 110000 | 40049956400 | 112700 | 112700 | 112800 | 112700 | 613 |
| 453 | 20241218 | 105900 | 39980847300 | 112700 | 112700 | 112800 | 112700 | 194 |
| 454 | 20241218 | 105800 | 39958978300 | 112700 | 112700 | 112800 | 112700 | 651 |
| 455 | 20241218 | 105700 | 39885601400 | 112700 | 112700 | 112800 | 112700 | 2166 |
| 456 | 20241218 | 105600 | 39641382600 | 112800 | 112800 | 112800 | 112700 | 724 |
| 457 | 20241218 | 105500 | 39559750600 | 112700 | 112800 | 112800 | 112700 | 1711 |
| 458 | 20241218 | 105400 | 39366876000 | 112700 | 112800 | 112800 | 112700 | 3671 |
| 459 | 20241218 | 105300 | 38952836700 | 112800 | 112800 | 112900 | 112700 | 4873 |
| 460 | 20241218 | 105200 | 38403168500 | 112800 | 112800 | 112900 | 112800 | 2119 |
| 461 | 20241218 | 105100 | 38164140700 | 112800 | 113000 | 113000 | 112800 | 1825 |
| 462 | 20241218 | 105000 | 37958083200 | 113000 | 113000 | 113100 | 113000 | 741 |
| 463 | 20241218 | 104900 | 37874348100 | 113000 | 113100 | 113200 | 113000 | 1361 |
| 464 | 20241218 | 104800 | 37720427500 | 113200 | 112900 | 113200 | 112900 | 3646 |
| 465 | 20241218 | 104700 | 37308507400 | 112900 | 112900 | 113000 | 112900 | 3526 |
| 466 | 20241218 | 104600 | 36910386800 | 113000 | 113000 | 113100 | 112900 | 739 |
| 467 | 20241218 | 104500 | 36826881800 | 113000 | 113000 | 113100 | 112900 | 774 |
| 468 | 20241218 | 104400 | 36739425200 | 112900 | 113000 | 113100 | 112900 | 1467 |
| 469 | 20241218 | 104300 | 36573659200 | 113100 | 113100 | 113100 | 112900 | 1530 |
| 470 | 20241218 | 104200 | 36400769800 | 113000 | 113000 | 113200 | 113000 | 914 |
| 471 | 20241218 | 104100 | 36297403300 | 113100 | 113000 | 113100 | 112900 | 2179 |
| 472 | 20241218 | 104000 | 36051256600 | 113000 | 113000 | 113100 | 113000 | 533 |
| 473 | 20241218 | 103900 | 35991016900 | 113000 | 112900 | 113200 | 112900 | 2283 |
| 474 | 20241218 | 103800 | 35732946700 | 112900 | 112800 | 113000 | 112800 | 2839 |
| 475 | 20241218 | 103700 | 35412547500 | 112900 | 112900 | 112900 | 112800 | 2555 |
| 476 | 20241218 | 103600 | 35124311200 | 112800 | 112800 | 112900 | 112800 | 2997 |
| 477 | 20241218 | 103500 | 34786236300 | 112800 | 112900 | 113000 | 112800 | 5470 |
| 478 | 20241218 | 103400 | 34169089000 | 112900 | 112900 | 113000 | 112900 | 1332 |
| 479 | 20241218 | 103300 | 34018674800 | 113000 | 113100 | 113100 | 112900 | 1151 |
| 480 | 20241218 | 103200 | 33888610400 | 113100 | 112900 | 113100 | 112800 | 1624 |
| 481 | 20241218 | 103100 | 33705200500 | 112800 | 113000 | 113000 | 112800 | 1970 |
| 482 | 20241218 | 103000 | 33482805600 | 112900 | 112900 | 113100 | 112900 | 1172 |
| 483 | 20241218 | 102900 | 33350379200 | 113000 | 113000 | 113100 | 112900 | 773 |
| 484 | 20241218 | 102800 | 33263038600 | 113000 | 113000 | 113100 | 112900 | 911 |
| 485 | 20241218 | 102700 | 33160095700 | 113000 | 113000 | 113200 | 112900 | 3451 |
| 486 | 20241218 | 102600 | 32770071300 | 113100 | 113100 | 113100 | 113000 | 1907 |
| 487 | 20241218 | 102500 | 32554565400 | 113100 | 113200 | 113300 | 113000 | 3348 |
| 488 | 20241218 | 102400 | 32175876900 | 113200 | 113200 | 113300 | 113100 | 1441 |
| 489 | 20241218 | 102300 | 32012835000 | 113200 | 113200 | 113300 | 113100 | 2659 |
| 490 | 20241218 | 102200 | 31711866600 | 113100 | 113200 | 113300 | 113100 | 1357 |
| 491 | 20241218 | 102100 | 31558307300 | 113200 | 113000 | 113400 | 113000 | 3700 |
| 492 | 20241218 | 102000 | 31139763900 | 113000 | 113400 | 113400 | 113000 | 2421 |
| 493 | 20241218 | 101900 | 30865783100 | 113300 | 113400 | 113400 | 113300 | 259 |
| 494 | 20241218 | 101800 | 30836428200 | 113400 | 113200 | 113400 | 113200 | 1280 |
| 495 | 20241218 | 101700 | 30691372200 | 113300 | 113200 | 113300 | 113200 | 1024 |
| 496 | 20241218 | 101600 | 30575433500 | 113200 | 113200 | 113300 | 113200 | 721 |
| 497 | 20241218 | 101500 | 30493811100 | 113200 | 113200 | 113300 | 113200 | 922 |
| 498 | 20241218 | 101400 | 30389438900 | 113300 | 113300 | 113300 | 113200 | 612 |
| 499 | 20241218 | 101300 | 30320139400 | 113300 | 113200 | 113400 | 113200 | 895 |
| 500 | 20241218 | 101200 | 30218737600 | 113200 | 113400 | 113500 | 113200 | 1611 |
| 501 | 20241218 | 101100 | 30036132900 | 113400 | 113500 | 113600 | 113400 | 975 |
| 502 | 20241218 | 101000 | 29925486100 | 113500 | 113500 | 113600 | 113400 | 555 |
| 503 | 20241218 | 100900 | 29862493200 | 113400 | 113600 | 113700 | 113400 | 1713 |
| 504 | 20241218 | 100800 | 29667981000 | 113600 | 113500 | 113700 | 113500 | 2680 |
| 505 | 20241218 | 100700 | 29363620500 | 113500 | 113500 | 113600 | 113400 | 586 |
| 506 | 20241218 | 100600 | 29297105300 | 113600 | 113400 | 113600 | 113400 | 1981 |
| 507 | 20241218 | 100500 | 29072269300 | 113400 | 113500 | 113500 | 113400 | 799 |
| 508 | 20241218 | 100400 | 28981657600 | 113500 | 113500 | 113600 | 113400 | 3846 |
| 509 | 20241218 | 100300 | 28545309700 | 113500 | 113600 | 113700 | 113500 | 1882 |
| 510 | 20241218 | 100200 | 28331496400 | 113600 | 113700 | 113800 | 113500 | 1187 |
| 511 | 20241218 | 100100 | 28196618600 | 113700 | 113900 | 113900 | 113600 | 4728 |
| 512 | 20241218 | 100000 | 27658616600 | 113900 | 113700 | 113900 | 113700 | 2882 |
| 513 | 20241218 | 095900 | 27330425000 | 113800 | 113800 | 113900 | 113600 | 5930 |
| 514 | 20241218 | 095800 | 26655899100 | 113700 | 113900 | 114000 | 113700 | 3945 |
| 515 | 20241218 | 095700 | 26206820100 | 113900 | 113600 | 114100 | 113600 | 20660 |
| 516 | 20241218 | 095600 | 23854773500 | 113700 | 113400 | 113700 | 113300 | 8553 |
| 517 | 20241218 | 095500 | 22884078900 | 113400 | 113300 | 113500 | 113300 | 2751 |
| 518 | 20241218 | 095400 | 22572129500 | 113300 | 113300 | 113300 | 113200 | 2216 |
| 519 | 20241218 | 095300 | 22321083100 | 113300 | 113100 | 113400 | 113000 | 5201 |
| 520 | 20241218 | 095200 | 21732616900 | 113100 | 113200 | 113200 | 113000 | 455 |
| 521 | 20241218 | 095100 | 21681173800 | 113100 | 112900 | 113200 | 112900 | 1347 |
| 522 | 20241218 | 095000 | 21528926300 | 112900 | 113000 | 113000 | 112900 | 876 |
| 523 | 20241218 | 094900 | 21429997500 | 112900 | 112800 | 113000 | 112800 | 1325 |
| 524 | 20241218 | 094800 | 21280415300 | 112900 | 112800 | 112900 | 112800 | 514 |
| 525 | 20241218 | 094700 | 21222416300 | 112800 | 112500 | 112900 | 112500 | 2777 |
| 526 | 20241218 | 094600 | 20909653800 | 112500 | 112600 | 112700 | 112500 | 1234 |
| 527 | 20241218 | 094500 | 20770721400 | 112600 | 112700 | 112700 | 112600 | 599 |
| 528 | 20241218 | 094400 | 20703244900 | 112800 | 112500 | 112800 | 112500 | 1585 |
| 529 | 20241218 | 094300 | 20524741000 | 112500 | 112500 | 112600 | 112400 | 1546 |
| 530 | 20241218 | 094200 | 20350898300 | 112500 | 112600 | 112700 | 112400 | 1460 |
| 531 | 20241218 | 094100 | 20186628600 | 112600 | 112500 | 112600 | 112400 | 1248 |
| 532 | 20241218 | 094000 | 20046194700 | 112400 | 112500 | 112600 | 112400 | 908 |
| 533 | 20241218 | 093900 | 19944070200 | 112500 | 112600 | 112600 | 112400 | 2613 |
| 534 | 20241218 | 093800 | 19650102800 | 112600 | 112600 | 112700 | 112500 | 2325 |
| 535 | 20241218 | 093700 | 19388314700 | 112600 | 113000 | 113000 | 112600 | 3289 |
| 536 | 20241218 | 093600 | 19017303500 | 112900 | 112900 | 113000 | 112900 | 419 |
| 537 | 20241218 | 093500 | 18969983100 | 113000 | 112800 | 113000 | 112700 | 1521 |
| 538 | 20241218 | 093400 | 18798349400 | 112800 | 112700 | 112900 | 112700 | 682 |
| 539 | 20241218 | 093300 | 18721447100 | 112700 | 113100 | 113200 | 112700 | 2769 |
| 540 | 20241218 | 093200 | 18408889800 | 113000 | 113100 | 113300 | 113000 | 3235 |
| 541 | 20241218 | 093100 | 18042871400 | 113000 | 113200 | 113300 | 113000 | 1601 |
| 542 | 20241218 | 093000 | 17861733300 | 113300 | 113400 | 113400 | 113200 | 1149 |
| 543 | 20241218 | 092900 | 17731556100 | 113400 | 113500 | 113500 | 113300 | 2955 |
| 544 | 20241218 | 092800 | 17396388300 | 113400 | 113300 | 113500 | 113200 | 6858 |
| 545 | 20241218 | 092700 | 16618830200 | 113200 | 113100 | 113300 | 113000 | 3283 |
| 546 | 20241218 | 092600 | 16247349000 | 113000 | 113000 | 113300 | 113000 | 2513 |
| 547 | 20241218 | 092500 | 15963034100 | 113000 | 113000 | 113100 | 112900 | 4809 |
| 548 | 20241218 | 092400 | 15419847200 | 113000 | 112800 | 113000 | 112700 | 2797 |
| 549 | 20241218 | 092300 | 15104025700 | 112800 | 112500 | 112900 | 112500 | 2745 |
| 550 | 20241218 | 092200 | 14794498200 | 112500 | 112600 | 112600 | 112500 | 573 |
| 551 | 20241218 | 092100 | 14729999400 | 112500 | 112600 | 112700 | 112500 | 899 |
| 552 | 20241218 | 092000 | 14628804600 | 112500 | 112500 | 112700 | 112300 | 1895 |
| 553 | 20241218 | 091900 | 14415522000 | 112400 | 112300 | 112600 | 112000 | 14079 |
| 554 | 20241218 | 091800 | 12836806200 | 112300 | 112300 | 112500 | 112300 | 3320 |
| 555 | 20241218 | 091700 | 12463812100 | 112300 | 112400 | 112500 | 112300 | 3380 |
| 556 | 20241218 | 091600 | 12083958700 | 112500 | 112800 | 112900 | 112400 | 5275 |
| 557 | 20241218 | 091500 | 11490140100 | 112800 | 113200 | 113200 | 112700 | 6059 |
| 558 | 20241218 | 091400 | 10806045700 | 113200 | 113200 | 113200 | 113100 | 1039 |
| 559 | 20241218 | 091300 | 10688462400 | 113200 | 112900 | 113300 | 112900 | 5268 |
| 560 | 20241218 | 091200 | 10093087400 | 112900 | 112900 | 113100 | 112900 | 2225 |
| 561 | 20241218 | 091100 | 9841725800 | 112900 | 112800 | 113100 | 112700 | 4385 |
| 562 | 20241218 | 091000 | 9346666600 | 112800 | 113300 | 113400 | 112700 | 6175 |
| 563 | 20241218 | 090900 | 8649187000 | 113300 | 113400 | 113500 | 113000 | 6448 |
| 564 | 20241218 | 090800 | 7918826700 | 113400 | 113300 | 113500 | 113000 | 3072 |
| 565 | 20241218 | 090700 | 7570977400 | 113300 | 112800 | 113700 | 112800 | 12549 |
| 566 | 20241218 | 090600 | 6149664100 | 112800 | 113000 | 113000 | 112700 | 7178 |
| 567 | 20241218 | 090500 | 5339732900 | 113000 | 113000 | 113100 | 112900 | 5131 |
| 568 | 20241218 | 090400 | 4759893700 | 113000 | 112700 | 113000 | 112600 | 4142 |
| 569 | 20241218 | 090300 | 4292414700 | 112700 | 112300 | 113000 | 112300 | 5381 |
| 570 | 20241218 | 090200 | 3685608600 | 112400 | 112700 | 112800 | 112100 | 9584 |
| 571 | 20241218 | 090100 | 2607978400 | 112800 | 112700 | 112900 | 112600 | 6655 |
| 572 | 20241218 | 090000 | 1857417900 | 112600 | 112600 | 113200 | 112500 | 15152 |