31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 3 | 20241213 | 183900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 4 | 20241213 | 183800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 5 | 20241213 | 183700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 6 | 20241213 | 183600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 7 | 20241213 | 183500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 8 | 20241213 | 183400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 9 | 20241213 | 183300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 10 | 20241213 | 183200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 11 | 20241213 | 183100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 12 | 20241213 | 183000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 13 | 20241213 | 182900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 14 | 20241213 | 182800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 15 | 20241213 | 182700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 16 | 20241213 | 182600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 17 | 20241213 | 182500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 18 | 20241213 | 182400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 19 | 20241213 | 182300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 20 | 20241213 | 182200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 21 | 20241213 | 182100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 22 | 20241213 | 182000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 23 | 20241213 | 181900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 24 | 20241213 | 181800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 25 | 20241213 | 181700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 26 | 20241213 | 181600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 27 | 20241213 | 181500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 28 | 20241213 | 181400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 29 | 20241213 | 181300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 30 | 20241213 | 181200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 31 | 20241213 | 181100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 32 | 20241213 | 181000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 33 | 20241213 | 180900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 34 | 20241213 | 180800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 35 | 20241213 | 180700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 36 | 20241213 | 180600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 37 | 20241213 | 180500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 38 | 20241213 | 180400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 39 | 20241213 | 180300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 40 | 20241213 | 180200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 41 | 20241213 | 180100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 42 | 20241213 | 180000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 43 | 20241213 | 175900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 44 | 20241213 | 175800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 45 | 20241213 | 175700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 46 | 20241213 | 175600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 47 | 20241213 | 175500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 48 | 20241213 | 175400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 49 | 20241213 | 175300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 50 | 20241213 | 175200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 51 | 20241213 | 175100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 52 | 20241213 | 175000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 53 | 20241213 | 174900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 54 | 20241213 | 174800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 55 | 20241213 | 174700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 56 | 20241213 | 174600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 57 | 20241213 | 174500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 58 | 20241213 | 174400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 59 | 20241213 | 174300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 60 | 20241213 | 174200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 61 | 20241213 | 174100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 62 | 20241213 | 174000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 63 | 20241213 | 173900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 64 | 20241213 | 173800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 65 | 20241213 | 173700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 66 | 20241213 | 173600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 67 | 20241213 | 173500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 68 | 20241213 | 173400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 69 | 20241213 | 173300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 70 | 20241213 | 173200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 71 | 20241213 | 173100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 72 | 20241213 | 173000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 73 | 20241213 | 172900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 74 | 20241213 | 172800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 75 | 20241213 | 172700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 76 | 20241213 | 172600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 77 | 20241213 | 172500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 78 | 20241213 | 172400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 79 | 20241213 | 172300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 80 | 20241213 | 172200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 81 | 20241213 | 172100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 82 | 20241213 | 172000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 83 | 20241213 | 171900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 84 | 20241213 | 171800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 85 | 20241213 | 171700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 86 | 20241213 | 171600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 87 | 20241213 | 171500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 88 | 20241213 | 171400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 89 | 20241213 | 171300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 90 | 20241213 | 171200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 91 | 20241213 | 171100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 92 | 20241213 | 171000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 93 | 20241213 | 170900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 94 | 20241213 | 170800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 95 | 20241213 | 170700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 96 | 20241213 | 170600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 97 | 20241213 | 170500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 98 | 20241213 | 170400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 99 | 20241213 | 170300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 100 | 20241213 | 170200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 101 | 20241213 | 170100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 102 | 20241213 | 170000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 103 | 20241213 | 165900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 104 | 20241213 | 165800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 105 | 20241213 | 165700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 106 | 20241213 | 165600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 107 | 20241213 | 165500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 108 | 20241213 | 165400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 109 | 20241213 | 165300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 110 | 20241213 | 165200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 111 | 20241213 | 165100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 112 | 20241213 | 165000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 113 | 20241213 | 164900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 114 | 20241213 | 164800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 115 | 20241213 | 164700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 116 | 20241213 | 164600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 117 | 20241213 | 164500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 118 | 20241213 | 164400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 119 | 20241213 | 164300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 120 | 20241213 | 164200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 121 | 20241213 | 164100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 122 | 20241213 | 164000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 123 | 20241213 | 163900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 124 | 20241213 | 163800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 125 | 20241213 | 163700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 126 | 20241213 | 163600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 127 | 20241213 | 163500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 128 | 20241213 | 163400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 129 | 20241213 | 163300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 130 | 20241213 | 163200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 131 | 20241213 | 163100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 132 | 20241213 | 163000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 133 | 20241213 | 162900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 134 | 20241213 | 162800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 135 | 20241213 | 162700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 136 | 20241213 | 162600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 137 | 20241213 | 162500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 138 | 20241213 | 162400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 139 | 20241213 | 162300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 140 | 20241213 | 162200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 141 | 20241213 | 162100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 142 | 20241213 | 162000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 143 | 20241213 | 161900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 144 | 20241213 | 161800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 145 | 20241213 | 161700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 146 | 20241213 | 161600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 147 | 20241213 | 161500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 148 | 20241213 | 161400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 149 | 20241213 | 161300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 150 | 20241213 | 161200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 151 | 20241213 | 161100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 152 | 20241213 | 161000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 153 | 20241213 | 160900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 154 | 20241213 | 160800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 155 | 20241213 | 160700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 156 | 20241213 | 160600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 157 | 20241213 | 160500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 158 | 20241213 | 160400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 159 | 20241213 | 160300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 160 | 20241213 | 160200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 161 | 20241213 | 160100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 162 | 20241213 | 160000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 163 | 20241213 | 155900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 164 | 20241213 | 155800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 165 | 20241213 | 155700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 166 | 20241213 | 155600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 167 | 20241213 | 155500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 168 | 20241213 | 155400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 169 | 20241213 | 155300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 170 | 20241213 | 155200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 171 | 20241213 | 155100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 172 | 20241213 | 155000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 173 | 20241213 | 154900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 174 | 20241213 | 154800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 175 | 20241213 | 154700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 176 | 20241213 | 154600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 177 | 20241213 | 154500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 178 | 20241213 | 154400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 179 | 20241213 | 154300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 180 | 20241213 | 154200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 181 | 20241213 | 154100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 182 | 20241213 | 154000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 183 | 20241213 | 153900 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 184 | 20241213 | 153800 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 185 | 20241213 | 153700 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 186 | 20241213 | 153600 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 187 | 20241213 | 153500 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 188 | 20241213 | 153400 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 189 | 20241213 | 153300 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 190 | 20241213 | 153200 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 191 | 20241213 | 153100 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 0 |
| 192 | 20241213 | 153000 | 4900701000 | 19110 | 19110 | 19110 | 19110 | 3751 |
| 193 | 20241213 | 152900 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 194 | 20241213 | 152800 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 195 | 20241213 | 152700 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 196 | 20241213 | 152600 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 197 | 20241213 | 152500 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 198 | 20241213 | 152400 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 199 | 20241213 | 152300 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 200 | 20241213 | 152200 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 201 | 20241213 | 152100 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 202 | 20241213 | 152000 | 4829019390 | 19340 | 19340 | 19340 | 19340 | 0 |
| 203 | 20241213 | 151900 | 4829019390 | 19340 | 19260 | 19340 | 19250 | 114 |
| 204 | 20241213 | 151800 | 4826824180 | 19370 | 19310 | 19380 | 19310 | 762 |
| 205 | 20241213 | 151700 | 4812064530 | 19310 | 19350 | 19380 | 19260 | 631 |
| 206 | 20241213 | 151600 | 4799873880 | 19390 | 19380 | 19400 | 19360 | 381 |
| 207 | 20241213 | 151500 | 4792489950 | 19380 | 19380 | 19400 | 19370 | 1556 |
| 208 | 20241213 | 151400 | 4762327990 | 19370 | 19380 | 19390 | 19370 | 588 |
| 209 | 20241213 | 151300 | 4750934220 | 19380 | 19400 | 19400 | 19370 | 1177 |
| 210 | 20241213 | 151200 | 4728105310 | 19400 | 19380 | 19400 | 19370 | 981 |
| 211 | 20241213 | 151100 | 4709081900 | 19380 | 19380 | 19400 | 19370 | 1612 |
| 212 | 20241213 | 151000 | 4677836480 | 19380 | 19370 | 19390 | 19360 | 1422 |
| 213 | 20241213 | 150900 | 4650276200 | 19370 | 19370 | 19380 | 19340 | 1422 |
| 214 | 20241213 | 150800 | 4622735960 | 19370 | 19360 | 19370 | 19350 | 870 |
| 215 | 20241213 | 150700 | 4605889090 | 19360 | 19320 | 19370 | 19320 | 1445 |
| 216 | 20241213 | 150600 | 4577920060 | 19320 | 19360 | 19370 | 19310 | 1240 |
| 217 | 20241213 | 150500 | 4553940660 | 19370 | 19330 | 19370 | 19330 | 1581 |
| 218 | 20241213 | 150400 | 4523357730 | 19360 | 19370 | 19390 | 19340 | 1893 |
| 219 | 20241213 | 150300 | 4486715660 | 19370 | 19350 | 19380 | 19350 | 1504 |
| 220 | 20241213 | 150200 | 4457584720 | 19360 | 19330 | 19370 | 19320 | 1898 |
| 221 | 20241213 | 150100 | 4420850770 | 19350 | 19380 | 19380 | 19250 | 1129 |
| 222 | 20241213 | 150000 | 4399023790 | 19370 | 19370 | 19380 | 19360 | 1594 |
| 223 | 20241213 | 145900 | 4368144980 | 19360 | 19340 | 19370 | 19330 | 1831 |
| 224 | 20241213 | 145800 | 4332717540 | 19340 | 19330 | 19370 | 19320 | 2069 |
| 225 | 20241213 | 145700 | 4292700570 | 19330 | 19320 | 19330 | 19310 | 1107 |
| 226 | 20241213 | 145600 | 4271314910 | 19320 | 19300 | 19320 | 19300 | 956 |
| 227 | 20241213 | 145500 | 4252851730 | 19300 | 19300 | 19300 | 19290 | 1666 |
| 228 | 20241213 | 145400 | 4220698580 | 19290 | 19280 | 19300 | 19270 | 1567 |
| 229 | 20241213 | 145300 | 4190476720 | 19280 | 19300 | 19310 | 19270 | 699 |
| 230 | 20241213 | 145200 | 4176995630 | 19300 | 19270 | 19310 | 19260 | 1727 |
| 231 | 20241213 | 145100 | 4143695280 | 19280 | 19280 | 19330 | 19270 | 1788 |
| 232 | 20241213 | 145000 | 4109191590 | 19280 | 19280 | 19280 | 19250 | 566 |
| 233 | 20241213 | 144900 | 4098289950 | 19280 | 19230 | 19290 | 19230 | 1455 |
| 234 | 20241213 | 144800 | 4070260930 | 19230 | 19200 | 19230 | 19190 | 733 |
| 235 | 20241213 | 144700 | 4056168930 | 19200 | 19220 | 19230 | 19200 | 772 |
| 236 | 20241213 | 144600 | 4041330830 | 19230 | 19200 | 19230 | 19200 | 1624 |
| 237 | 20241213 | 144500 | 4010123290 | 19200 | 19180 | 19200 | 19170 | 563 |
| 238 | 20241213 | 144400 | 3999321530 | 19180 | 19190 | 19200 | 19140 | 549 |
| 239 | 20241213 | 144300 | 3988791340 | 19190 | 19180 | 19200 | 19140 | 853 |
| 240 | 20241213 | 144200 | 3972435590 | 19190 | 19210 | 19220 | 19190 | 1254 |
| 241 | 20241213 | 144100 | 3948347250 | 19200 | 19170 | 19210 | 19160 | 1036 |
| 242 | 20241213 | 144000 | 3928478520 | 19160 | 19170 | 19210 | 19160 | 1553 |
| 243 | 20241213 | 143900 | 3898692260 | 19170 | 19230 | 19230 | 19150 | 1971 |
| 244 | 20241213 | 143800 | 3860887740 | 19210 | 19270 | 19270 | 19200 | 1295 |
| 245 | 20241213 | 143700 | 3835985510 | 19260 | 19300 | 19310 | 19260 | 599 |
| 246 | 20241213 | 143600 | 3824425370 | 19300 | 19320 | 19320 | 19240 | 1042 |
| 247 | 20241213 | 143500 | 3804334900 | 19310 | 19340 | 19350 | 19310 | 1946 |
| 248 | 20241213 | 143400 | 3766721190 | 19350 | 19360 | 19370 | 19330 | 644 |
| 249 | 20241213 | 143300 | 3754252390 | 19350 | 19350 | 19380 | 19330 | 924 |
| 250 | 20241213 | 143200 | 3736376690 | 19350 | 19360 | 19380 | 19350 | 983 |
| 251 | 20241213 | 143100 | 3717343850 | 19360 | 19360 | 19360 | 19340 | 215 |
| 252 | 20241213 | 143000 | 3713182060 | 19380 | 19350 | 19380 | 19330 | 1483 |
| 253 | 20241213 | 142900 | 3684479190 | 19360 | 19330 | 19360 | 19320 | 956 |
| 254 | 20241213 | 142800 | 3665995020 | 19330 | 19330 | 19330 | 19310 | 295 |
| 255 | 20241213 | 142700 | 3660294770 | 19320 | 19300 | 19320 | 19270 | 2815 |
| 256 | 20241213 | 142600 | 3605944730 | 19310 | 19330 | 19340 | 19310 | 667 |
| 257 | 20241213 | 142500 | 3593055880 | 19330 | 19350 | 19360 | 19330 | 1070 |
| 258 | 20241213 | 142400 | 3572354350 | 19350 | 19340 | 19350 | 19330 | 758 |
| 259 | 20241213 | 142300 | 3557693460 | 19350 | 19350 | 19360 | 19320 | 1557 |
| 260 | 20241213 | 142200 | 3527571680 | 19340 | 19350 | 19350 | 19330 | 996 |
| 261 | 20241213 | 142100 | 3508310430 | 19340 | 19320 | 19350 | 19310 | 624 |
| 262 | 20241213 | 142000 | 3496249050 | 19330 | 19360 | 19380 | 19320 | 1334 |
| 263 | 20241213 | 141900 | 3470459870 | 19370 | 19330 | 19370 | 19330 | 937 |
| 264 | 20241213 | 141800 | 3452328900 | 19330 | 19350 | 19370 | 19320 | 978 |
| 265 | 20241213 | 141700 | 3433406210 | 19360 | 19360 | 19360 | 19290 | 1086 |
| 266 | 20241213 | 141600 | 3412410220 | 19360 | 19410 | 19420 | 19350 | 1822 |
| 267 | 20241213 | 141500 | 3377083580 | 19410 | 19400 | 19420 | 19400 | 520 |
| 268 | 20241213 | 141400 | 3366988670 | 19410 | 19390 | 19410 | 19380 | 1040 |
| 269 | 20241213 | 141300 | 3346814120 | 19390 | 19390 | 19390 | 19370 | 677 |
| 270 | 20241213 | 141200 | 3333690870 | 19370 | 19380 | 19400 | 19360 | 751 |
| 271 | 20241213 | 141100 | 3319133610 | 19350 | 19330 | 19380 | 19330 | 990 |
| 272 | 20241213 | 141000 | 3299964030 | 19360 | 19370 | 19370 | 19310 | 819 |
| 273 | 20241213 | 140900 | 3284124840 | 19370 | 19380 | 19380 | 19350 | 803 |
| 274 | 20241213 | 140800 | 3268575620 | 19390 | 19390 | 19420 | 19390 | 1297 |
| 275 | 20241213 | 140700 | 3243409710 | 19390 | 19400 | 19410 | 19390 | 1493 |
| 276 | 20241213 | 140600 | 3214446500 | 19400 | 19370 | 19400 | 19360 | 562 |
| 277 | 20241213 | 140500 | 3203560810 | 19370 | 19340 | 19370 | 19340 | 343 |
| 278 | 20241213 | 140400 | 3196922130 | 19350 | 19340 | 19350 | 19340 | 943 |
| 279 | 20241213 | 140300 | 3178676820 | 19340 | 19350 | 19350 | 19330 | 1086 |
| 280 | 20241213 | 140200 | 3157671430 | 19350 | 19330 | 19350 | 19320 | 1024 |
| 281 | 20241213 | 140100 | 3137875550 | 19330 | 19320 | 19330 | 19300 | 414 |
| 282 | 20241213 | 140000 | 3129881880 | 19290 | 19320 | 19320 | 19270 | 908 |
| 283 | 20241213 | 135900 | 3112363030 | 19320 | 19340 | 19340 | 19310 | 1018 |
| 284 | 20241213 | 135800 | 3092682920 | 19340 | 19330 | 19340 | 19320 | 559 |
| 285 | 20241213 | 135700 | 3081877610 | 19340 | 19340 | 19350 | 19320 | 982 |
| 286 | 20241213 | 135600 | 3062889160 | 19350 | 19390 | 19410 | 19340 | 1811 |
| 287 | 20241213 | 135500 | 3027795380 | 19400 | 19390 | 19400 | 19380 | 1094 |
| 288 | 20241213 | 135400 | 3006583980 | 19390 | 19370 | 19390 | 19360 | 1460 |
| 289 | 20241213 | 135300 | 2978300890 | 19370 | 19360 | 19380 | 19360 | 847 |
| 290 | 20241213 | 135200 | 2961891630 | 19370 | 19360 | 19370 | 19360 | 907 |
| 291 | 20241213 | 135100 | 2944324190 | 19360 | 19350 | 19360 | 19340 | 544 |
| 292 | 20241213 | 135000 | 2933795190 | 19350 | 19340 | 19350 | 19330 | 270 |
| 293 | 20241213 | 134900 | 2928571400 | 19350 | 19330 | 19350 | 19330 | 1432 |
| 294 | 20241213 | 134800 | 2900872190 | 19320 | 19320 | 19330 | 19310 | 339 |
| 295 | 20241213 | 134700 | 2894324690 | 19310 | 19340 | 19340 | 19310 | 720 |
| 296 | 20241213 | 134600 | 2880408750 | 19340 | 19350 | 19360 | 19340 | 851 |
| 297 | 20241213 | 134500 | 2863943270 | 19350 | 19340 | 19350 | 19320 | 858 |
| 298 | 20241213 | 134400 | 2847342430 | 19360 | 19360 | 19370 | 19340 | 881 |
| 299 | 20241213 | 134300 | 2830287050 | 19350 | 19320 | 19350 | 19280 | 1060 |
| 300 | 20241213 | 134200 | 2809801280 | 19280 | 19310 | 19320 | 19280 | 1141 |
| 301 | 20241213 | 134100 | 2787772660 | 19310 | 19300 | 19310 | 19300 | 237 |
| 302 | 20241213 | 134000 | 2783196420 | 19300 | 19300 | 19310 | 19270 | 656 |
| 303 | 20241213 | 133900 | 2770539320 | 19300 | 19330 | 19330 | 19270 | 1361 |
| 304 | 20241213 | 133800 | 2744266120 | 19310 | 19300 | 19330 | 19270 | 928 |
| 305 | 20241213 | 133700 | 2726353960 | 19290 | 19250 | 19300 | 19250 | 1861 |
| 306 | 20241213 | 133600 | 2690449120 | 19250 | 19160 | 19250 | 19150 | 1258 |
| 307 | 20241213 | 133500 | 2666302660 | 19160 | 19160 | 19160 | 19120 | 2078 |
| 308 | 20241213 | 133400 | 2626511930 | 19160 | 19140 | 19160 | 19140 | 706 |
| 309 | 20241213 | 133300 | 2612995490 | 19140 | 19150 | 19150 | 19110 | 674 |
| 310 | 20241213 | 133200 | 2600094680 | 19150 | 19110 | 19150 | 19100 | 854 |
| 311 | 20241213 | 133100 | 2583749480 | 19110 | 19080 | 19110 | 19070 | 1230 |
| 312 | 20241213 | 133000 | 2560273840 | 19080 | 19070 | 19080 | 19040 | 1090 |
| 313 | 20241213 | 132900 | 2539485260 | 19070 | 19070 | 19070 | 19060 | 148 |
| 314 | 20241213 | 132800 | 2536663340 | 19070 | 19070 | 19070 | 19050 | 215 |
| 315 | 20241213 | 132700 | 2532564410 | 19050 | 19060 | 19070 | 19040 | 672 |
| 316 | 20241213 | 132600 | 2519752760 | 19040 | 19070 | 19080 | 19020 | 1143 |
| 317 | 20241213 | 132500 | 2497971190 | 19080 | 19080 | 19080 | 19070 | 247 |
| 318 | 20241213 | 132400 | 2493258500 | 19080 | 19050 | 19080 | 19050 | 284 |
| 319 | 20241213 | 132300 | 2487844710 | 19050 | 19030 | 19050 | 19030 | 1105 |
| 320 | 20241213 | 132200 | 2466801200 | 19030 | 19010 | 19040 | 19010 | 327 |
| 321 | 20241213 | 132100 | 2460578340 | 19020 | 19030 | 19030 | 18990 | 129 |
| 322 | 20241213 | 132000 | 2458125910 | 19030 | 18990 | 19030 | 18990 | 915 |
| 323 | 20241213 | 131900 | 2440716550 | 19000 | 19020 | 19030 | 19000 | 349 |
| 324 | 20241213 | 131800 | 2434078160 | 19030 | 18990 | 19030 | 18990 | 637 |
| 325 | 20241213 | 131700 | 2421962830 | 19000 | 19010 | 19020 | 18990 | 290 |
| 326 | 20241213 | 131600 | 2416449910 | 19010 | 19020 | 19020 | 18980 | 756 |
| 327 | 20241213 | 131500 | 2402079920 | 19020 | 19010 | 19020 | 18990 | 675 |
| 328 | 20241213 | 131400 | 2389248240 | 19020 | 19010 | 19020 | 19010 | 410 |
| 329 | 20241213 | 131300 | 2381452660 | 19000 | 19020 | 19020 | 19000 | 598 |
| 330 | 20241213 | 131200 | 2370084440 | 19010 | 18980 | 19020 | 18980 | 141 |
| 331 | 20241213 | 131100 | 2367404870 | 18980 | 19020 | 19020 | 18950 | 702 |
| 332 | 20241213 | 131000 | 2354058380 | 19020 | 19030 | 19040 | 18950 | 2092 |
| 333 | 20241213 | 130900 | 2314295640 | 19040 | 19030 | 19040 | 19020 | 732 |
| 334 | 20241213 | 130800 | 2300365810 | 19020 | 19030 | 19030 | 19020 | 192 |
| 335 | 20241213 | 130700 | 2296712240 | 19030 | 19020 | 19030 | 19020 | 555 |
| 336 | 20241213 | 130600 | 2286153190 | 19020 | 19030 | 19030 | 19010 | 587 |
| 337 | 20241213 | 130500 | 2274988930 | 19030 | 19010 | 19030 | 18990 | 1277 |
| 338 | 20241213 | 130400 | 2250708380 | 19010 | 18990 | 19010 | 18990 | 453 |
| 339 | 20241213 | 130300 | 2242100760 | 18990 | 18990 | 19000 | 18980 | 991 |
| 340 | 20241213 | 130200 | 2223275430 | 19000 | 18990 | 19000 | 18980 | 483 |
| 341 | 20241213 | 130100 | 2214100630 | 18990 | 18960 | 18990 | 18960 | 510 |
| 342 | 20241213 | 130000 | 2204418330 | 18970 | 18980 | 18980 | 18960 | 463 |
| 343 | 20241213 | 125900 | 2195634230 | 18980 | 18990 | 18990 | 18980 | 492 |
| 344 | 20241213 | 125800 | 2186294960 | 18990 | 18990 | 18990 | 18990 | 208 |
| 345 | 20241213 | 125700 | 2182345040 | 18990 | 18970 | 18990 | 18960 | 658 |
| 346 | 20241213 | 125600 | 2169855380 | 18970 | 18980 | 18980 | 18960 | 361 |
| 347 | 20241213 | 125500 | 2163004050 | 18970 | 18950 | 18980 | 18940 | 1249 |
| 348 | 20241213 | 125400 | 2139334000 | 18940 | 18920 | 18950 | 18910 | 2849 |
| 349 | 20241213 | 125300 | 2085429810 | 18910 | 18930 | 18930 | 18900 | 378 |
| 350 | 20241213 | 125200 | 2078276330 | 18910 | 18930 | 18940 | 18910 | 202 |
| 351 | 20241213 | 125100 | 2074453860 | 18930 | 18940 | 18950 | 18900 | 639 |
| 352 | 20241213 | 125000 | 2062360950 | 18950 | 18960 | 18990 | 18940 | 1153 |
| 353 | 20241213 | 124900 | 2040483370 | 18970 | 18970 | 18980 | 18960 | 736 |
| 354 | 20241213 | 124800 | 2026519260 | 18970 | 18950 | 18980 | 18930 | 466 |
| 355 | 20241213 | 124700 | 2017681150 | 18950 | 18940 | 18950 | 18930 | 266 |
| 356 | 20241213 | 124600 | 2012643760 | 18950 | 18960 | 18960 | 18910 | 455 |
| 357 | 20241213 | 124500 | 2004022390 | 18960 | 18910 | 18960 | 18900 | 760 |
| 358 | 20241213 | 124400 | 1989623960 | 18940 | 18880 | 18950 | 18880 | 1030 |
| 359 | 20241213 | 124300 | 1970130840 | 18900 | 18920 | 18920 | 18880 | 456 |
| 360 | 20241213 | 124200 | 1961510860 | 18910 | 18860 | 18910 | 18850 | 1907 |
| 361 | 20241213 | 124100 | 1925482610 | 18860 | 18840 | 18890 | 18830 | 281 |
| 362 | 20241213 | 124000 | 1920183950 | 18840 | 18830 | 18840 | 18830 | 307 |
| 363 | 20241213 | 123900 | 1914400410 | 18830 | 18860 | 18880 | 18810 | 901 |
| 364 | 20241213 | 123800 | 1897415860 | 18870 | 18860 | 18880 | 18860 | 484 |
| 365 | 20241213 | 123700 | 1888279750 | 18860 | 18840 | 18870 | 18840 | 327 |
| 366 | 20241213 | 123600 | 1882112650 | 18840 | 18830 | 18860 | 18830 | 350 |
| 367 | 20241213 | 123500 | 1875515240 | 18830 | 18810 | 18830 | 18810 | 74 |
| 368 | 20241213 | 123400 | 1874123080 | 18840 | 18820 | 18840 | 18810 | 343 |
| 369 | 20241213 | 123300 | 1867667030 | 18830 | 18800 | 18880 | 18800 | 742 |
| 370 | 20241213 | 123200 | 1853681500 | 18790 | 18760 | 18790 | 18760 | 135 |
| 371 | 20241213 | 123100 | 1851146810 | 18760 | 18750 | 18780 | 18740 | 503 |
| 372 | 20241213 | 123000 | 1841709050 | 18740 | 18740 | 18780 | 18720 | 137 |
| 373 | 20241213 | 122900 | 1839140430 | 18760 | 18820 | 18820 | 18760 | 879 |
| 374 | 20241213 | 122800 | 1822620860 | 18800 | 18800 | 18820 | 18800 | 359 |
| 375 | 20241213 | 122700 | 1815870250 | 18800 | 18780 | 18800 | 18760 | 134 |
| 376 | 20241213 | 122600 | 1813352800 | 18800 | 18810 | 18830 | 18800 | 756 |
| 377 | 20241213 | 122500 | 1799119370 | 18800 | 18810 | 18830 | 18800 | 321 |
| 378 | 20241213 | 122400 | 1793077270 | 18800 | 18800 | 18800 | 18800 | 95 |
| 379 | 20241213 | 122300 | 1791291270 | 18830 | 18800 | 18830 | 18800 | 652 |
| 380 | 20241213 | 122200 | 1779025270 | 18800 | 18770 | 18800 | 18760 | 146 |
| 381 | 20241213 | 122100 | 1776281490 | 18770 | 18780 | 18810 | 18730 | 968 |
| 382 | 20241213 | 122000 | 1758114840 | 18790 | 18810 | 18840 | 18790 | 1169 |
| 383 | 20241213 | 121900 | 1736133660 | 18810 | 18820 | 18850 | 18810 | 623 |
| 384 | 20241213 | 121800 | 1724397570 | 18820 | 18830 | 18840 | 18820 | 398 |
| 385 | 20241213 | 121700 | 1716901330 | 18820 | 18810 | 18830 | 18810 | 174 |
| 386 | 20241213 | 121600 | 1713626560 | 18810 | 18790 | 18810 | 18770 | 241 |
| 387 | 20241213 | 121500 | 1709094570 | 18790 | 18810 | 18810 | 18760 | 201 |
| 388 | 20241213 | 121400 | 1705318280 | 18810 | 18770 | 18810 | 18770 | 99 |
| 389 | 20241213 | 121300 | 1703457510 | 18800 | 18800 | 18810 | 18790 | 885 |
| 390 | 20241213 | 121200 | 1686815970 | 18810 | 18760 | 18810 | 18760 | 207 |
| 391 | 20241213 | 121100 | 1682927650 | 18770 | 18790 | 18800 | 18760 | 179 |
| 392 | 20241213 | 121000 | 1679567150 | 18790 | 18770 | 18800 | 18770 | 504 |
| 393 | 20241213 | 120900 | 1670094020 | 18760 | 18730 | 18760 | 18720 | 133 |
| 394 | 20241213 | 120800 | 1667602230 | 18740 | 18750 | 18760 | 18730 | 109 |
| 395 | 20241213 | 120700 | 1665559260 | 18750 | 18720 | 18770 | 18720 | 432 |
| 396 | 20241213 | 120600 | 1657455720 | 18720 | 18700 | 18720 | 18700 | 202 |
| 397 | 20241213 | 120500 | 1653675710 | 18700 | 18700 | 18710 | 18700 | 171 |
| 398 | 20241213 | 120400 | 1650477290 | 18710 | 18660 | 18710 | 18660 | 304 |
| 399 | 20241213 | 120300 | 1644794260 | 18660 | 18690 | 18700 | 18660 | 252 |
| 400 | 20241213 | 120200 | 1640085950 | 18690 | 18680 | 18690 | 18660 | 135 |
| 401 | 20241213 | 120100 | 1637564980 | 18680 | 18670 | 18690 | 18620 | 287 |
| 402 | 20241213 | 120000 | 1632204510 | 18670 | 18640 | 18680 | 18600 | 1070 |
| 403 | 20241213 | 115900 | 1612258220 | 18640 | 18690 | 18700 | 18630 | 729 |
| 404 | 20241213 | 115800 | 1598640510 | 18700 | 18710 | 18720 | 18700 | 653 |
| 405 | 20241213 | 115700 | 1586420270 | 18710 | 18690 | 18770 | 18690 | 205 |
| 406 | 20241213 | 115600 | 1582583150 | 18750 | 18750 | 18770 | 18690 | 369 |
| 407 | 20241213 | 115500 | 1575659950 | 18740 | 18720 | 18740 | 18720 | 118 |
| 408 | 20241213 | 115400 | 1573449360 | 18710 | 18660 | 18710 | 18650 | 281 |
| 409 | 20241213 | 115300 | 1568197740 | 18660 | 18670 | 18680 | 18660 | 297 |
| 410 | 20241213 | 115200 | 1562651550 | 18670 | 18690 | 18730 | 18650 | 526 |
| 411 | 20241213 | 115100 | 1552818460 | 18750 | 18710 | 18750 | 18690 | 871 |
| 412 | 20241213 | 115000 | 1536513630 | 18710 | 18730 | 18730 | 18700 | 295 |
| 413 | 20241213 | 114900 | 1530992230 | 18730 | 18720 | 18750 | 18720 | 183 |
| 414 | 20241213 | 114800 | 1527563900 | 18720 | 18710 | 18760 | 18710 | 794 |
| 415 | 20241213 | 114700 | 1512675110 | 18790 | 18720 | 18820 | 18720 | 906 |
| 416 | 20241213 | 114600 | 1495681140 | 18710 | 18700 | 18720 | 18700 | 70 |
| 417 | 20241213 | 114500 | 1494371020 | 18700 | 18690 | 18720 | 18690 | 208 |
| 418 | 20241213 | 114400 | 1490481640 | 18660 | 18690 | 18700 | 18640 | 151 |
| 419 | 20241213 | 114300 | 1487659900 | 18690 | 18640 | 18690 | 18640 | 255 |
| 420 | 20241213 | 114200 | 1482895350 | 18690 | 18720 | 18720 | 18620 | 293 |
| 421 | 20241213 | 114100 | 1477414510 | 18610 | 18620 | 18740 | 18610 | 530 |
| 422 | 20241213 | 114000 | 1467488570 | 18700 | 18770 | 18770 | 18610 | 915 |
| 423 | 20241213 | 113900 | 1450359250 | 18770 | 18720 | 18790 | 18720 | 525 |
| 424 | 20241213 | 113800 | 1440501590 | 18740 | 18710 | 18740 | 18710 | 65 |
| 425 | 20241213 | 113700 | 1439284210 | 18740 | 18730 | 18740 | 18610 | 1936 |
| 426 | 20241213 | 113600 | 1403101410 | 18720 | 18720 | 18760 | 18710 | 344 |
| 427 | 20241213 | 113500 | 1396657310 | 18710 | 18710 | 18720 | 18690 | 334 |
| 428 | 20241213 | 113400 | 1390409060 | 18710 | 18700 | 18720 | 18700 | 118 |
| 429 | 20241213 | 113300 | 1388201220 | 18700 | 18780 | 18780 | 18700 | 1386 |
| 430 | 20241213 | 113200 | 1362217420 | 18810 | 18800 | 18820 | 18780 | 732 |
| 431 | 20241213 | 113100 | 1348451810 | 18810 | 18800 | 18810 | 18770 | 652 |
| 432 | 20241213 | 113000 | 1336191960 | 18800 | 18810 | 18820 | 18800 | 223 |
| 433 | 20241213 | 112900 | 1331996260 | 18800 | 18750 | 18830 | 18750 | 2633 |
| 434 | 20241213 | 112800 | 1282493630 | 18750 | 18740 | 18770 | 18740 | 246 |
| 435 | 20241213 | 112700 | 1277881990 | 18740 | 18730 | 18740 | 18730 | 304 |
| 436 | 20241213 | 112600 | 1272186790 | 18740 | 18720 | 18740 | 18720 | 506 |
| 437 | 20241213 | 112500 | 1262709340 | 18710 | 18710 | 18710 | 18690 | 549 |
| 438 | 20241213 | 112400 | 1252438430 | 18690 | 18720 | 18720 | 18690 | 533 |
| 439 | 20241213 | 112300 | 1242468160 | 18710 | 18720 | 18730 | 18700 | 593 |
| 440 | 20241213 | 112200 | 1231367240 | 18720 | 18720 | 18730 | 18690 | 344 |
| 441 | 20241213 | 112100 | 1224927180 | 18720 | 18670 | 18720 | 18660 | 317 |
| 442 | 20241213 | 112000 | 1218996520 | 18670 | 18640 | 18700 | 18620 | 390 |
| 443 | 20241213 | 111900 | 1211711000 | 18640 | 18660 | 18710 | 18640 | 3125 |
| 444 | 20241213 | 111800 | 1153303410 | 18670 | 18610 | 18670 | 18600 | 283 |
| 445 | 20241213 | 111700 | 1148028320 | 18630 | 18600 | 18670 | 18600 | 407 |
| 446 | 20241213 | 111600 | 1140439760 | 18600 | 18590 | 18630 | 18590 | 521 |
| 447 | 20241213 | 111500 | 1130735190 | 18590 | 18600 | 18630 | 18590 | 1021 |
| 448 | 20241213 | 111400 | 1111737930 | 18640 | 18610 | 18640 | 18590 | 1622 |
| 449 | 20241213 | 111300 | 1081564820 | 18610 | 18630 | 18630 | 18600 | 406 |
| 450 | 20241213 | 111200 | 1074005430 | 18620 | 18580 | 18620 | 18570 | 218 |
| 451 | 20241213 | 111100 | 1069952800 | 18580 | 18560 | 18590 | 18560 | 113 |
| 452 | 20241213 | 111000 | 1067852810 | 18560 | 18530 | 18560 | 18500 | 729 |
| 453 | 20241213 | 110900 | 1054340100 | 18530 | 18570 | 18570 | 18530 | 548 |
| 454 | 20241213 | 110800 | 1044174160 | 18570 | 18530 | 18580 | 18530 | 495 |
| 455 | 20241213 | 110700 | 1034993500 | 18530 | 18490 | 18530 | 18490 | 884 |
| 456 | 20241213 | 110600 | 1018640250 | 18480 | 18390 | 18480 | 18370 | 653 |
| 457 | 20241213 | 110500 | 1006599970 | 18380 | 18430 | 18430 | 18310 | 1137 |
| 458 | 20241213 | 110400 | 985693200 | 18430 | 18430 | 18440 | 18420 | 383 |
| 459 | 20241213 | 110300 | 978634100 | 18430 | 18440 | 18440 | 18390 | 688 |
| 460 | 20241213 | 110200 | 965963620 | 18400 | 18430 | 18440 | 18400 | 236 |
| 461 | 20241213 | 110100 | 961614450 | 18410 | 18400 | 18420 | 18370 | 1209 |
| 462 | 20241213 | 110000 | 939361030 | 18400 | 18360 | 18400 | 18290 | 3032 |
| 463 | 20241213 | 105900 | 883687490 | 18350 | 18340 | 18350 | 18330 | 288 |
| 464 | 20241213 | 105800 | 878405350 | 18330 | 18320 | 18340 | 18320 | 107 |
| 465 | 20241213 | 105700 | 876444070 | 18330 | 18320 | 18330 | 18310 | 79 |
| 466 | 20241213 | 105600 | 874996860 | 18320 | 18300 | 18320 | 18300 | 10 |
| 467 | 20241213 | 105500 | 874813830 | 18300 | 18290 | 18300 | 18290 | 14 |
| 468 | 20241213 | 105400 | 874557640 | 18280 | 18320 | 18320 | 18280 | 443 |
| 469 | 20241213 | 105300 | 866442390 | 18330 | 18340 | 18370 | 18320 | 741 |
| 470 | 20241213 | 105200 | 852850560 | 18340 | 18340 | 18340 | 18340 | 51 |
| 471 | 20241213 | 105100 | 851915220 | 18330 | 18290 | 18330 | 18280 | 221 |
| 472 | 20241213 | 105000 | 847866510 | 18280 | 18310 | 18320 | 18280 | 594 |
| 473 | 20241213 | 104900 | 836988640 | 18310 | 18340 | 18340 | 18310 | 116 |
| 474 | 20241213 | 104800 | 834861660 | 18340 | 18350 | 18360 | 18320 | 377 |
| 475 | 20241213 | 104700 | 827942780 | 18350 | 18300 | 18360 | 18300 | 305 |
| 476 | 20241213 | 104600 | 822349600 | 18280 | 18270 | 18280 | 18270 | 28 |
| 477 | 20241213 | 104500 | 821837980 | 18310 | 18270 | 18310 | 18270 | 263 |
| 478 | 20241213 | 104400 | 817025010 | 18290 | 18360 | 18360 | 18290 | 329 |
| 479 | 20241213 | 104300 | 810990530 | 18320 | 18330 | 18350 | 18320 | 489 |
| 480 | 20241213 | 104200 | 802018760 | 18330 | 18330 | 18340 | 18310 | 568 |
| 481 | 20241213 | 104100 | 791606940 | 18330 | 18320 | 18340 | 18320 | 141 |
| 482 | 20241213 | 104000 | 789022320 | 18320 | 18350 | 18350 | 18310 | 254 |
| 483 | 20241213 | 103900 | 784362840 | 18360 | 18290 | 18360 | 18290 | 298 |
| 484 | 20241213 | 103800 | 778902920 | 18270 | 18250 | 18270 | 18250 | 149 |
| 485 | 20241213 | 103700 | 776183050 | 18250 | 18310 | 18310 | 18250 | 247 |
| 486 | 20241213 | 103600 | 771663060 | 18260 | 18250 | 18330 | 18250 | 226 |
| 487 | 20241213 | 103500 | 767522610 | 18250 | 18250 | 18250 | 18250 | 35 |
| 488 | 20241213 | 103400 | 766883860 | 18320 | 18300 | 18320 | 18250 | 1132 |
| 489 | 20241213 | 103300 | 746175870 | 18300 | 18290 | 18300 | 18290 | 163 |
| 490 | 20241213 | 103200 | 743193070 | 18300 | 18300 | 18300 | 18300 | 86 |
| 491 | 20241213 | 103100 | 741619270 | 18300 | 18270 | 18300 | 18270 | 326 |
| 492 | 20241213 | 103000 | 735655280 | 18260 | 18260 | 18340 | 18250 | 67 |
| 493 | 20241213 | 102900 | 734431610 | 18350 | 18270 | 18350 | 18260 | 409 |
| 494 | 20241213 | 102800 | 726943310 | 18270 | 18370 | 18370 | 18270 | 605 |
| 495 | 20241213 | 102700 | 715838060 | 18380 | 18370 | 18380 | 18320 | 825 |
| 496 | 20241213 | 102600 | 700695130 | 18370 | 18370 | 18380 | 18370 | 620 |
| 497 | 20241213 | 102500 | 689299700 | 18370 | 18350 | 18370 | 18350 | 1214 |
| 498 | 20241213 | 102400 | 667006420 | 18330 | 18350 | 18360 | 18280 | 521 |
| 499 | 20241213 | 102300 | 657446180 | 18360 | 18270 | 18360 | 18270 | 400 |
| 500 | 20241213 | 102200 | 650108270 | 18270 | 18350 | 18350 | 18270 | 629 |
| 501 | 20241213 | 102100 | 638566600 | 18300 | 18350 | 18360 | 18300 | 1095 |
| 502 | 20241213 | 102000 | 618502600 | 18350 | 18310 | 18350 | 18310 | 248 |
| 503 | 20241213 | 101900 | 613955080 | 18340 | 18300 | 18340 | 18300 | 842 |
| 504 | 20241213 | 101800 | 598533570 | 18290 | 18220 | 18290 | 18210 | 1960 |
| 505 | 20241213 | 101700 | 562744410 | 18250 | 18230 | 18260 | 18230 | 233 |
| 506 | 20241213 | 101600 | 558492690 | 18230 | 18240 | 18280 | 18230 | 702 |
| 507 | 20241213 | 101500 | 545676580 | 18240 | 18210 | 18280 | 18210 | 556 |
| 508 | 20241213 | 101400 | 535526250 | 18240 | 18190 | 18240 | 18190 | 419 |
| 509 | 20241213 | 101300 | 527894280 | 18200 | 18170 | 18200 | 18170 | 1212 |
| 510 | 20241213 | 101200 | 505847870 | 18170 | 18020 | 18180 | 18020 | 811 |
| 511 | 20241213 | 101100 | 491165670 | 18020 | 18000 | 18050 | 18000 | 219 |
| 512 | 20241213 | 101000 | 487214180 | 18030 | 18020 | 18030 | 17990 | 936 |
| 513 | 20241213 | 100900 | 470359600 | 18020 | 17990 | 18020 | 17990 | 123 |
| 514 | 20241213 | 100800 | 468145310 | 17980 | 17940 | 17990 | 17940 | 349 |
| 515 | 20241213 | 100700 | 461873630 | 17940 | 17920 | 17970 | 17910 | 163 |
| 516 | 20241213 | 100600 | 458952910 | 17920 | 17880 | 17950 | 17880 | 254 |
| 517 | 20241213 | 100500 | 454398180 | 17890 | 17860 | 17920 | 17860 | 236 |
| 518 | 20241213 | 100400 | 450172840 | 17860 | 17860 | 17860 | 17850 | 38 |
| 519 | 20241213 | 100300 | 449494220 | 17860 | 17840 | 17860 | 17840 | 430 |
| 520 | 20241213 | 100200 | 441820310 | 17850 | 17850 | 17850 | 17850 | 1 |
| 521 | 20241213 | 100100 | 441802460 | 17850 | 17830 | 17850 | 17830 | 28 |
| 522 | 20241213 | 100000 | 441302910 | 17830 | 17800 | 17830 | 17800 | 40 |
| 523 | 20241213 | 095900 | 440590440 | 17800 | 17800 | 17800 | 17800 | 147 |
| 524 | 20241213 | 095800 | 437973840 | 17800 | 17800 | 17810 | 17800 | 42 |
| 525 | 20241213 | 095700 | 437226220 | 17810 | 17800 | 17810 | 17800 | 170 |
| 526 | 20241213 | 095600 | 434199910 | 17800 | 17800 | 17800 | 17800 | 25 |
| 527 | 20241213 | 095500 | 433754910 | 17810 | 17800 | 17810 | 17800 | 6 |
| 528 | 20241213 | 095400 | 433648080 | 17800 | 17810 | 17820 | 17800 | 56 |
| 529 | 20241213 | 095300 | 432650960 | 17810 | 17800 | 17810 | 17800 | 10 |
| 530 | 20241213 | 095200 | 432472930 | 17800 | 17790 | 17800 | 17790 | 50 |
| 531 | 20241213 | 095100 | 431583410 | 17790 | 17790 | 17790 | 17780 | 230 |
| 532 | 20241213 | 095000 | 427491780 | 17790 | 17830 | 17840 | 17790 | 955 |
| 533 | 20241213 | 094900 | 410484030 | 17830 | 17840 | 17840 | 17830 | 127 |
| 534 | 20241213 | 094800 | 408219250 | 17850 | 17860 | 17860 | 17840 | 28 |
| 535 | 20241213 | 094700 | 407719390 | 17860 | 17900 | 17900 | 17840 | 622 |
| 536 | 20241213 | 094600 | 396610330 | 17900 | 17910 | 17910 | 17900 | 59 |
| 537 | 20241213 | 094500 | 395553710 | 17910 | 17830 | 17910 | 17830 | 109 |
| 538 | 20241213 | 094400 | 393605940 | 17830 | 17830 | 17830 | 17830 | 6 |
| 539 | 20241213 | 094300 | 393498960 | 17830 | 17930 | 17930 | 17830 | 511 |
| 540 | 20241213 | 094200 | 384341660 | 17940 | 17950 | 17950 | 17940 | 172 |
| 541 | 20241213 | 094100 | 381255400 | 17960 | 17960 | 17960 | 17950 | 10 |
| 542 | 20241213 | 094000 | 381075880 | 17990 | 17990 | 17990 | 17950 | 115 |
| 543 | 20241213 | 093900 | 379010990 | 17990 | 17920 | 17990 | 17920 | 118 |
| 544 | 20241213 | 093800 | 376892100 | 17920 | 17920 | 17920 | 17920 | 496 |
| 545 | 20241213 | 093700 | 368003780 | 17920 | 17800 | 17920 | 17800 | 369 |
| 546 | 20241213 | 093600 | 361404510 | 17830 | 17790 | 17830 | 17780 | 36 |
| 547 | 20241213 | 093500 | 360764190 | 17800 | 17780 | 17800 | 17770 | 32 |
| 548 | 20241213 | 093400 | 360195170 | 17790 | 17770 | 17830 | 17760 | 2079 |
| 549 | 20241213 | 093300 | 323232790 | 17770 | 17760 | 17770 | 17760 | 43 |
| 550 | 20241213 | 093200 | 322469090 | 17770 | 17770 | 17770 | 17760 | 11 |
| 551 | 20241213 | 093100 | 322273680 | 17770 | 17770 | 17770 | 17770 | 2 |
| 552 | 20241213 | 093000 | 322238140 | 17770 | 17770 | 17790 | 17750 | 112 |
| 553 | 20241213 | 092900 | 320249340 | 17830 | 17750 | 17830 | 17750 | 177 |
| 554 | 20241213 | 092800 | 317105750 | 17750 | 17750 | 17770 | 17740 | 921 |
| 555 | 20241213 | 092700 | 300764760 | 17750 | 17810 | 17820 | 17750 | 1533 |
| 556 | 20241213 | 092600 | 273511020 | 17810 | 17810 | 17810 | 17800 | 11 |
| 557 | 20241213 | 092500 | 273315120 | 17810 | 17800 | 17820 | 17800 | 18 |
| 558 | 20241213 | 092400 | 272994580 | 17800 | 17870 | 17870 | 17800 | 54 |
| 559 | 20241213 | 092300 | 272032250 | 17880 | 17870 | 17880 | 17870 | 23 |
| 560 | 20241213 | 092200 | 271621230 | 17870 | 17920 | 17920 | 17870 | 139 |
| 561 | 20241213 | 092100 | 269135890 | 17910 | 17830 | 17910 | 17760 | 686 |
| 562 | 20241213 | 092000 | 256889150 | 17830 | 17800 | 17870 | 17760 | 823 |
| 563 | 20241213 | 091900 | 242257450 | 17770 | 17760 | 17840 | 17760 | 41 |
| 564 | 20241213 | 091800 | 241528500 | 17810 | 17800 | 17880 | 17730 | 2573 |
| 565 | 20241213 | 091700 | 195739680 | 17840 | 17870 | 17870 | 17810 | 1183 |
| 566 | 20241213 | 091600 | 174629550 | 17860 | 17850 | 17860 | 17850 | 235 |
| 567 | 20241213 | 091500 | 170432510 | 17850 | 17850 | 17900 | 17850 | 127 |
| 568 | 20241213 | 091400 | 168164810 | 17850 | 17830 | 17850 | 17710 | 535 |
| 569 | 20241213 | 091300 | 158626590 | 17830 | 17830 | 17830 | 17830 | 1 |
| 570 | 20241213 | 091200 | 158608760 | 17690 | 17810 | 17850 | 17650 | 190 |
| 571 | 20241213 | 091100 | 155227350 | 17630 | 17650 | 17810 | 17630 | 136 |
| 572 | 20241213 | 091000 | 152819300 | 17820 | 17760 | 17820 | 17500 | 1186 |
| 573 | 20241213 | 090900 | 131875870 | 17730 | 17830 | 17900 | 17710 | 1334 |
| 574 | 20241213 | 090800 | 108151130 | 17840 | 17850 | 17910 | 17840 | 786 |
| 575 | 20241213 | 090700 | 94113920 | 17850 | 17910 | 17920 | 17850 | 925 |
| 576 | 20241213 | 090600 | 77565690 | 17940 | 17910 | 17940 | 17910 | 66 |
| 577 | 20241213 | 090500 | 76383600 | 17900 | 18010 | 18010 | 17900 | 1774 |
| 578 | 20241213 | 090400 | 44534420 | 18060 | 18050 | 18060 | 18010 | 169 |
| 579 | 20241213 | 090300 | 41484080 | 18040 | 17990 | 18040 | 17980 | 41 |
| 580 | 20241213 | 090200 | 40745780 | 18050 | 18000 | 18050 | 18000 | 200 |
| 581 | 20241213 | 090100 | 37140830 | 17990 | 18010 | 18010 | 17880 | 424 |
| 582 | 20241213 | 090000 | 29519630 | 18000 | 18190 | 18190 | 17820 | 1637 |