29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 184100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 3 | 20241220 | 184000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20241220 | 183900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20241220 | 183800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20241220 | 183700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20241220 | 183600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20241220 | 183500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20241220 | 183400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20241220 | 183300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20241220 | 183200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20241220 | 183100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20241220 | 183000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20241220 | 182900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20241220 | 182800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20241220 | 182700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20241220 | 182600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20241220 | 182500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20241220 | 182400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20241220 | 182300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20241220 | 182200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20241220 | 182100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20241220 | 182000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20241220 | 181900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20241220 | 181800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20241220 | 181700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20241220 | 181600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20241220 | 181500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20241220 | 181400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20241220 | 181300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20241220 | 181200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20241220 | 181100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 33 | 20241220 | 181000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20241220 | 180900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20241220 | 180800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20241220 | 180700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20241220 | 180600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20241220 | 180500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20241220 | 180400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20241220 | 180300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20241220 | 180200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20241220 | 180100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20241220 | 180000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20241220 | 175900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20241220 | 175800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20241220 | 175700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20241220 | 175600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20241220 | 175500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20241220 | 175400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20241220 | 175300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20241220 | 175200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20241220 | 175100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20241220 | 175000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20241220 | 174900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20241220 | 174800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20241220 | 174700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20241220 | 174600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20241220 | 174500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20241220 | 174400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20241220 | 174300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20241220 | 174200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20241220 | 174100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 63 | 20241220 | 174000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20241220 | 173900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20241220 | 173800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20241220 | 173700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20241220 | 173600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20241220 | 173500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20241220 | 173400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20241220 | 173300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20241220 | 173200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20241220 | 173100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20241220 | 173000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20241220 | 172900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20241220 | 172800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20241220 | 172700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20241220 | 172600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20241220 | 172500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20241220 | 172400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20241220 | 172300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20241220 | 172200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20241220 | 172100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20241220 | 172000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20241220 | 171900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20241220 | 171800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20241220 | 171700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20241220 | 171600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20241220 | 171500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20241220 | 171400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20241220 | 171300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20241220 | 171200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20241220 | 171100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 93 | 20241220 | 171000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20241220 | 170900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20241220 | 170800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20241220 | 170700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20241220 | 170600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20241220 | 170500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20241220 | 170400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20241220 | 170300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20241220 | 170200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20241220 | 170100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20241220 | 170000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20241220 | 165900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20241220 | 165800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20241220 | 165700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20241220 | 165600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20241220 | 165500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20241220 | 165400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20241220 | 165300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20241220 | 165200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20241220 | 165100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20241220 | 165000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20241220 | 164900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20241220 | 164800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20241220 | 164700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20241220 | 164600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20241220 | 164500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20241220 | 164400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20241220 | 164300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20241220 | 164200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20241220 | 164100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 123 | 20241220 | 164000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20241220 | 163900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20241220 | 163800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20241220 | 163700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20241220 | 163600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20241220 | 163500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20241220 | 163400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20241220 | 163300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20241220 | 163200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20241220 | 163100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20241220 | 163000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20241220 | 162900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20241220 | 162800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20241220 | 162700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20241220 | 162600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20241220 | 162500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20241220 | 162400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20241220 | 162300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20241220 | 162200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20241220 | 162100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20241220 | 162000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20241220 | 161900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20241220 | 161800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20241220 | 161700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20241220 | 161600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20241220 | 161500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20241220 | 161400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20241220 | 161300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20241220 | 161200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20241220 | 161100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 153 | 20241220 | 161000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20241220 | 160900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20241220 | 160800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20241220 | 160700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20241220 | 160600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20241220 | 160500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20241220 | 160400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20241220 | 160300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20241220 | 160200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20241220 | 160100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20241220 | 160000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20241220 | 155900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20241220 | 155800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20241220 | 155700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20241220 | 155600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20241220 | 155500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20241220 | 155400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20241220 | 155300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20241220 | 155200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20241220 | 155100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20241220 | 155000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20241220 | 154900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20241220 | 154800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20241220 | 154700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20241220 | 154600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20241220 | 154500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20241220 | 154400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20241220 | 154300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20241220 | 154200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20241220 | 154100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 183 | 20241220 | 154000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20241220 | 153900 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20241220 | 153800 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20241220 | 153700 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20241220 | 153600 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20241220 | 153500 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20241220 | 153400 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20241220 | 153300 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20241220 | 153200 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20241220 | 153100 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20241220 | 153000 | 4070107520 | 8500 | 8500 | 8500 | 8500 | 12898 |
| 194 | 20241220 | 152900 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20241220 | 152800 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20241220 | 152700 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20241220 | 152600 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20241220 | 152500 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20241220 | 152400 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20241220 | 152300 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20241220 | 152200 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20241220 | 152100 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20241220 | 152000 | 3960474520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20241220 | 151900 | 3960474520 | 8550 | 8520 | 8550 | 8510 | 1358 |
| 205 | 20241220 | 151800 | 3948887440 | 8520 | 8530 | 8540 | 8510 | 2038 |
| 206 | 20241220 | 151700 | 3931508240 | 8510 | 8530 | 8530 | 8500 | 1365 |
| 207 | 20241220 | 151600 | 3919895220 | 8500 | 8530 | 8540 | 8500 | 415 |
| 208 | 20241220 | 151500 | 3916357090 | 8550 | 8510 | 8550 | 8510 | 1642 |
| 209 | 20241220 | 151400 | 3902358480 | 8500 | 8520 | 8550 | 8500 | 5582 |
| 210 | 20241220 | 151300 | 3854853770 | 8520 | 8540 | 8540 | 8520 | 1830 |
| 211 | 20241220 | 151200 | 3839257170 | 8540 | 8550 | 8550 | 8520 | 1249 |
| 212 | 20241220 | 151100 | 3828603790 | 8540 | 8550 | 8550 | 8530 | 743 |
| 213 | 20241220 | 151000 | 3822255450 | 8550 | 8540 | 8550 | 8530 | 3340 |
| 214 | 20241220 | 150900 | 3793727200 | 8540 | 8560 | 8560 | 8540 | 3617 |
| 215 | 20241220 | 150800 | 3762832840 | 8550 | 8580 | 8580 | 8550 | 1409 |
| 216 | 20241220 | 150700 | 3750771960 | 8580 | 8580 | 8580 | 8580 | 111 |
| 217 | 20241220 | 150600 | 3749819580 | 8560 | 8590 | 8590 | 8560 | 510 |
| 218 | 20241220 | 150500 | 3745451690 | 8590 | 8590 | 8590 | 8590 | 1 |
| 219 | 20241220 | 150400 | 3745443100 | 8590 | 8590 | 8590 | 8590 | 9 |
| 220 | 20241220 | 150300 | 3745365790 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20241220 | 150200 | 3745365790 | 8550 | 8550 | 8550 | 8540 | 491 |
| 222 | 20241220 | 150100 | 3741170350 | 8600 | 8570 | 8610 | 8540 | 1677 |
| 223 | 20241220 | 150000 | 3726777610 | 8580 | 8540 | 8580 | 8540 | 789 |
| 224 | 20241220 | 145900 | 3720031300 | 8550 | 8530 | 8550 | 8520 | 2983 |
| 225 | 20241220 | 145800 | 3694569480 | 8550 | 8550 | 8560 | 8550 | 262 |
| 226 | 20241220 | 145700 | 3692329370 | 8550 | 8550 | 8550 | 8550 | 356 |
| 227 | 20241220 | 145600 | 3689285570 | 8550 | 8550 | 8550 | 8550 | 381 |
| 228 | 20241220 | 145500 | 3686028020 | 8550 | 8550 | 8560 | 8540 | 1168 |
| 229 | 20241220 | 145400 | 3676049360 | 8550 | 8560 | 8570 | 8550 | 2769 |
| 230 | 20241220 | 145300 | 3652346520 | 8560 | 8590 | 8590 | 8560 | 5717 |
| 231 | 20241220 | 145200 | 3603331750 | 8580 | 8590 | 8590 | 8580 | 1641 |
| 232 | 20241220 | 145100 | 3589241510 | 8590 | 8610 | 8610 | 8590 | 1912 |
| 233 | 20241220 | 145000 | 3572806710 | 8610 | 8620 | 8620 | 8610 | 130 |
| 234 | 20241220 | 144900 | 3571687310 | 8610 | 8600 | 8620 | 8600 | 131 |
| 235 | 20241220 | 144800 | 3570558400 | 8600 | 8600 | 8600 | 8590 | 147 |
| 236 | 20241220 | 144700 | 3569294270 | 8630 | 8630 | 8630 | 8630 | 1 |
| 237 | 20241220 | 144600 | 3569285640 | 8590 | 8630 | 8630 | 8590 | 2966 |
| 238 | 20241220 | 144500 | 3543780500 | 8590 | 8590 | 8590 | 8590 | 5 |
| 239 | 20241220 | 144400 | 3543737550 | 8640 | 8590 | 8640 | 8590 | 2 |
| 240 | 20241220 | 144300 | 3543720320 | 8590 | 8620 | 8630 | 8590 | 3516 |
| 241 | 20241220 | 144200 | 3513503660 | 8640 | 8640 | 8640 | 8640 | 23 |
| 242 | 20241220 | 144100 | 3513304940 | 8610 | 8610 | 8610 | 8610 | 0 |
| 243 | 20241220 | 144000 | 3513304940 | 8610 | 8640 | 8640 | 8610 | 101 |
| 244 | 20241220 | 143900 | 3512435300 | 8640 | 8640 | 8650 | 8640 | 1201 |
| 245 | 20241220 | 143800 | 3502048970 | 8650 | 8650 | 8650 | 8650 | 1 |
| 246 | 20241220 | 143700 | 3502040320 | 8610 | 8630 | 8630 | 8610 | 1185 |
| 247 | 20241220 | 143600 | 3491832850 | 8590 | 8600 | 8610 | 8590 | 874 |
| 248 | 20241220 | 143500 | 3484318760 | 8600 | 8600 | 8600 | 8600 | 292 |
| 249 | 20241220 | 143400 | 3481807560 | 8600 | 8590 | 8600 | 8580 | 1641 |
| 250 | 20241220 | 143300 | 3467719860 | 8650 | 8610 | 8650 | 8590 | 9625 |
| 251 | 20241220 | 143200 | 3384809970 | 8610 | 8640 | 8640 | 8610 | 4877 |
| 252 | 20241220 | 143100 | 3342793330 | 8640 | 8640 | 8640 | 8640 | 130 |
| 253 | 20241220 | 143000 | 3341670130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 254 | 20241220 | 142900 | 3341670130 | 8630 | 8640 | 8640 | 8630 | 171 |
| 255 | 20241220 | 142800 | 3340194090 | 8650 | 8660 | 8660 | 8650 | 225 |
| 256 | 20241220 | 142700 | 3338247370 | 8660 | 8680 | 8680 | 8660 | 64 |
| 257 | 20241220 | 142600 | 3337692670 | 8680 | 8680 | 8680 | 8680 | 6 |
| 258 | 20241220 | 142500 | 3337640590 | 8670 | 8670 | 8670 | 8670 | 35 |
| 259 | 20241220 | 142400 | 3337337140 | 8680 | 8670 | 8680 | 8670 | 180 |
| 260 | 20241220 | 142300 | 3335775540 | 8660 | 8660 | 8660 | 8660 | 90 |
| 261 | 20241220 | 142200 | 3334996140 | 8660 | 8660 | 8660 | 8660 | 53 |
| 262 | 20241220 | 142100 | 3334537160 | 8650 | 8650 | 8650 | 8650 | 10 |
| 263 | 20241220 | 142000 | 3334450660 | 8650 | 8650 | 8650 | 8650 | 176 |
| 264 | 20241220 | 141900 | 3332928260 | 8650 | 8640 | 8650 | 8640 | 820 |
| 265 | 20241220 | 141800 | 3325836910 | 8640 | 8640 | 8640 | 8640 | 11 |
| 266 | 20241220 | 141700 | 3325741870 | 8630 | 8650 | 8650 | 8630 | 373 |
| 267 | 20241220 | 141600 | 3322517720 | 8650 | 8660 | 8660 | 8650 | 659 |
| 268 | 20241220 | 141500 | 3316813900 | 8660 | 8660 | 8660 | 8650 | 123 |
| 269 | 20241220 | 141400 | 3315748880 | 8660 | 8690 | 8690 | 8660 | 73 |
| 270 | 20241220 | 141300 | 3315115080 | 8690 | 8690 | 8690 | 8690 | 21 |
| 271 | 20241220 | 141200 | 3314932590 | 8690 | 8690 | 8690 | 8690 | 120 |
| 272 | 20241220 | 141100 | 3313889790 | 8700 | 8700 | 8700 | 8700 | 784 |
| 273 | 20241220 | 141000 | 3307068990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 274 | 20241220 | 140900 | 3307068990 | 8700 | 8700 | 8700 | 8700 | 251 |
| 275 | 20241220 | 140800 | 3304885290 | 8650 | 8650 | 8690 | 8650 | 735 |
| 276 | 20241220 | 140700 | 3298527500 | 8700 | 8700 | 8700 | 8700 | 1 |
| 277 | 20241220 | 140600 | 3298518800 | 8710 | 8710 | 8710 | 8710 | 0 |
| 278 | 20241220 | 140500 | 3298518800 | 8710 | 8650 | 8710 | 8650 | 1048 |
| 279 | 20241220 | 140400 | 3289434240 | 8650 | 8660 | 8660 | 8650 | 585 |
| 280 | 20241220 | 140300 | 3284373940 | 8620 | 8650 | 8650 | 8620 | 230 |
| 281 | 20241220 | 140200 | 3282386900 | 8640 | 8640 | 8640 | 8640 | 0 |
| 282 | 20241220 | 140100 | 3282386900 | 8640 | 8700 | 8700 | 8640 | 437 |
| 283 | 20241220 | 140000 | 3278585180 | 8710 | 8690 | 8710 | 8690 | 1002 |
| 284 | 20241220 | 135900 | 3269868850 | 8690 | 8690 | 8690 | 8690 | 0 |
| 285 | 20241220 | 135800 | 3269868850 | 8690 | 8620 | 8690 | 8620 | 1211 |
| 286 | 20241220 | 135700 | 3259429960 | 8690 | 8650 | 8690 | 8650 | 356 |
| 287 | 20241220 | 135600 | 3256349760 | 8620 | 8620 | 8620 | 8620 | 436 |
| 288 | 20241220 | 135500 | 3252591440 | 8620 | 8630 | 8690 | 8620 | 1429 |
| 289 | 20241220 | 135400 | 3240266130 | 8690 | 8690 | 8700 | 8630 | 340 |
| 290 | 20241220 | 135300 | 3237316680 | 8690 | 8690 | 8690 | 8690 | 3 |
| 291 | 20241220 | 135200 | 3237290610 | 8630 | 8630 | 8630 | 8630 | 37 |
| 292 | 20241220 | 135100 | 3236971300 | 8700 | 8700 | 8700 | 8700 | 0 |
| 293 | 20241220 | 135000 | 3236971300 | 8700 | 8690 | 8700 | 8690 | 7 |
| 294 | 20241220 | 134900 | 3236910450 | 8630 | 8630 | 8630 | 8630 | 1 |
| 295 | 20241220 | 134800 | 3236901820 | 8700 | 8700 | 8700 | 8700 | 1 |
| 296 | 20241220 | 134700 | 3236893120 | 8680 | 8680 | 8680 | 8680 | 500 |
| 297 | 20241220 | 134600 | 3232553120 | 8680 | 8680 | 8680 | 8680 | 133 |
| 298 | 20241220 | 134500 | 3231398680 | 8650 | 8620 | 8650 | 8620 | 1239 |
| 299 | 20241220 | 134400 | 3220688850 | 8620 | 8630 | 8630 | 8620 | 123 |
| 300 | 20241220 | 134300 | 3219628320 | 8630 | 8650 | 8650 | 8630 | 19 |
| 301 | 20241220 | 134200 | 3219464090 | 8650 | 8650 | 8650 | 8650 | 359 |
| 302 | 20241220 | 134100 | 3216358740 | 8650 | 8650 | 8650 | 8650 | 0 |
| 303 | 20241220 | 134000 | 3216358740 | 8650 | 8650 | 8650 | 8650 | 1 |
| 304 | 20241220 | 133900 | 3216350090 | 8620 | 8650 | 8650 | 8620 | 54 |
| 305 | 20241220 | 133800 | 3215883080 | 8620 | 8610 | 8650 | 8610 | 4139 |
| 306 | 20241220 | 133700 | 3180172380 | 8610 | 8630 | 8650 | 8600 | 6001 |
| 307 | 20241220 | 133600 | 3128507940 | 8630 | 8630 | 8630 | 8630 | 3027 |
| 308 | 20241220 | 133500 | 3102384930 | 8630 | 8680 | 8680 | 8630 | 1627 |
| 309 | 20241220 | 133400 | 3088289040 | 8680 | 8680 | 8700 | 8680 | 259 |
| 310 | 20241220 | 133300 | 3086038660 | 8700 | 8700 | 8700 | 8700 | 0 |
| 311 | 20241220 | 133200 | 3086038660 | 8700 | 8690 | 8720 | 8680 | 1973 |
| 312 | 20241220 | 133100 | 3068893520 | 8680 | 8680 | 8680 | 8680 | 2 |
| 313 | 20241220 | 133000 | 3068876160 | 8670 | 8670 | 8670 | 8670 | 0 |
| 314 | 20241220 | 132900 | 3068876160 | 8670 | 8680 | 8680 | 8660 | 155 |
| 315 | 20241220 | 132800 | 3067533070 | 8740 | 8740 | 8740 | 8740 | 40 |
| 316 | 20241220 | 132700 | 3067183470 | 8660 | 8660 | 8660 | 8660 | 0 |
| 317 | 20241220 | 132600 | 3067183470 | 8660 | 8700 | 8700 | 8660 | 1000 |
| 318 | 20241220 | 132500 | 3058509030 | 8740 | 8700 | 8740 | 8700 | 93 |
| 319 | 20241220 | 132400 | 3057699810 | 8690 | 8730 | 8730 | 8690 | 1300 |
| 320 | 20241220 | 132300 | 3046377590 | 8750 | 8710 | 8750 | 8710 | 33 |
| 321 | 20241220 | 132200 | 3046089760 | 8710 | 8710 | 8750 | 8710 | 1517 |
| 322 | 20241220 | 132100 | 3032826060 | 8700 | 8730 | 8750 | 8700 | 1364 |
| 323 | 20241220 | 132000 | 3020941200 | 8760 | 8730 | 8760 | 8730 | 501 |
| 324 | 20241220 | 131900 | 3016567440 | 8780 | 8700 | 8780 | 8700 | 1883 |
| 325 | 20241220 | 131800 | 3000084920 | 8700 | 8710 | 8710 | 8700 | 3050 |
| 326 | 20241220 | 131700 | 2973542320 | 8750 | 8760 | 8760 | 8700 | 437 |
| 327 | 20241220 | 131600 | 2969724840 | 8750 | 8730 | 8750 | 8700 | 859 |
| 328 | 20241220 | 131500 | 2962212650 | 8690 | 8720 | 8750 | 8690 | 2215 |
| 329 | 20241220 | 131400 | 2942835260 | 8720 | 8700 | 8720 | 8690 | 1306 |
| 330 | 20241220 | 131300 | 2931481980 | 8680 | 8720 | 8720 | 8680 | 206 |
| 331 | 20241220 | 131200 | 2929693740 | 8680 | 8730 | 8730 | 8680 | 366 |
| 332 | 20241220 | 131100 | 2926499560 | 8730 | 8730 | 8730 | 8730 | 0 |
| 333 | 20241220 | 131000 | 2926499560 | 8730 | 8670 | 8740 | 8670 | 2669 |
| 334 | 20241220 | 130900 | 2903256880 | 8620 | 8620 | 8620 | 8620 | 145 |
| 335 | 20241220 | 130800 | 2902006980 | 8620 | 8670 | 8690 | 8620 | 2430 |
| 336 | 20241220 | 130700 | 2880963460 | 8670 | 8670 | 8670 | 8670 | 2 |
| 337 | 20241220 | 130600 | 2880946120 | 8610 | 8630 | 8630 | 8610 | 515 |
| 338 | 20241220 | 130500 | 2876509920 | 8670 | 8660 | 8670 | 8660 | 414 |
| 339 | 20241220 | 130400 | 2872922780 | 8670 | 8670 | 8670 | 8670 | 1 |
| 340 | 20241220 | 130300 | 2872914110 | 8610 | 8620 | 8620 | 8610 | 200 |
| 341 | 20241220 | 130200 | 2871191100 | 8650 | 8640 | 8660 | 8640 | 211 |
| 342 | 20241220 | 130100 | 2869365280 | 8650 | 8640 | 8650 | 8640 | 886 |
| 343 | 20241220 | 130000 | 2861709660 | 8640 | 8640 | 8640 | 8640 | 410 |
| 344 | 20241220 | 125900 | 2858167260 | 8640 | 8640 | 8640 | 8640 | 0 |
| 345 | 20241220 | 125800 | 2858167260 | 8640 | 8640 | 8640 | 8640 | 6 |
| 346 | 20241220 | 125700 | 2858115420 | 8640 | 8640 | 8640 | 8580 | 508 |
| 347 | 20241220 | 125600 | 2853753470 | 8630 | 8610 | 8630 | 8600 | 1051 |
| 348 | 20241220 | 125500 | 2844691600 | 8610 | 8610 | 8610 | 8610 | 62 |
| 349 | 20241220 | 125400 | 2844157780 | 8610 | 8620 | 8620 | 8610 | 112 |
| 350 | 20241220 | 125300 | 2843192970 | 8630 | 8630 | 8630 | 8630 | 1 |
| 351 | 20241220 | 125200 | 2843184340 | 8620 | 8620 | 8620 | 8620 | 1 |
| 352 | 20241220 | 125100 | 2843175720 | 8630 | 8630 | 8630 | 8630 | 100 |
| 353 | 20241220 | 125000 | 2842312720 | 8640 | 8640 | 8640 | 8640 | 100 |
| 354 | 20241220 | 124900 | 2841448720 | 8640 | 8640 | 8640 | 8640 | 0 |
| 355 | 20241220 | 124800 | 2841448720 | 8640 | 8640 | 8640 | 8640 | 1 |
| 356 | 20241220 | 124700 | 2841440080 | 8600 | 8600 | 8600 | 8600 | 86 |
| 357 | 20241220 | 124600 | 2840700480 | 8630 | 8630 | 8630 | 8630 | 390 |
| 358 | 20241220 | 124500 | 2837334780 | 8630 | 8630 | 8630 | 8630 | 239 |
| 359 | 20241220 | 124400 | 2835272210 | 8640 | 8630 | 8640 | 8630 | 147 |
| 360 | 20241220 | 124300 | 2834003560 | 8590 | 8590 | 8590 | 8590 | 764 |
| 361 | 20241220 | 124200 | 2827440800 | 8590 | 8660 | 8660 | 8590 | 1232 |
| 362 | 20241220 | 124100 | 2816791060 | 8600 | 8660 | 8660 | 8600 | 119 |
| 363 | 20241220 | 124000 | 2815766910 | 8640 | 8640 | 8640 | 8640 | 130 |
| 364 | 20241220 | 123900 | 2814643710 | 8640 | 8640 | 8640 | 8640 | 24 |
| 365 | 20241220 | 123800 | 2814436350 | 8650 | 8640 | 8650 | 8630 | 677 |
| 366 | 20241220 | 123700 | 2808585400 | 8640 | 8630 | 8660 | 8630 | 284 |
| 367 | 20241220 | 123600 | 2806134430 | 8630 | 8630 | 8630 | 8630 | 580 |
| 368 | 20241220 | 123500 | 2801129030 | 8630 | 8630 | 8630 | 8630 | 135 |
| 369 | 20241220 | 123400 | 2799963980 | 8630 | 8630 | 8630 | 8630 | 30 |
| 370 | 20241220 | 123300 | 2799705080 | 8630 | 8630 | 8630 | 8630 | 0 |
| 371 | 20241220 | 123200 | 2799705080 | 8630 | 8640 | 8640 | 8630 | 33 |
| 372 | 20241220 | 123100 | 2799420120 | 8660 | 8660 | 8660 | 8660 | 4161 |
| 373 | 20241220 | 123000 | 2763385860 | 8660 | 8670 | 8680 | 8660 | 1162 |
| 374 | 20241220 | 122900 | 2753309230 | 8680 | 8680 | 8680 | 8670 | 235 |
| 375 | 20241220 | 122800 | 2751269960 | 8670 | 8670 | 8700 | 8660 | 3188 |
| 376 | 20241220 | 122700 | 2723581740 | 8660 | 8640 | 8660 | 8640 | 503 |
| 377 | 20241220 | 122600 | 2719228620 | 8640 | 8630 | 8640 | 8630 | 290 |
| 378 | 20241220 | 122500 | 2716725850 | 8620 | 8620 | 8620 | 8610 | 294 |
| 379 | 20241220 | 122400 | 2714191670 | 8600 | 8590 | 8600 | 8590 | 1086 |
| 380 | 20241220 | 122300 | 2704852340 | 8590 | 8590 | 8590 | 8590 | 10 |
| 381 | 20241220 | 122200 | 2704766440 | 8590 | 8590 | 8590 | 8590 | 198 |
| 382 | 20241220 | 122100 | 2703065620 | 8590 | 8590 | 8590 | 8590 | 5 |
| 383 | 20241220 | 122000 | 2703022670 | 8590 | 8590 | 8590 | 8590 | 236 |
| 384 | 20241220 | 121900 | 2700995430 | 8580 | 8580 | 8580 | 8540 | 179 |
| 385 | 20241220 | 121800 | 2699460090 | 8590 | 8590 | 8600 | 8580 | 213 |
| 386 | 20241220 | 121700 | 2697630830 | 8590 | 8610 | 8610 | 8590 | 237 |
| 387 | 20241220 | 121600 | 2695593120 | 8610 | 8530 | 8610 | 8530 | 1152 |
| 388 | 20241220 | 121500 | 2685697060 | 8570 | 8540 | 8570 | 8540 | 232 |
| 389 | 20241220 | 121400 | 2683714910 | 8550 | 8550 | 8570 | 8550 | 2959 |
| 390 | 20241220 | 121300 | 2658415320 | 8580 | 8580 | 8580 | 8580 | 202 |
| 391 | 20241220 | 121200 | 2656682160 | 8590 | 8580 | 8590 | 8580 | 171 |
| 392 | 20241220 | 121100 | 2655214770 | 8580 | 8570 | 8580 | 8570 | 11 |
| 393 | 20241220 | 121000 | 2655120490 | 8570 | 8520 | 8570 | 8510 | 344 |
| 394 | 20241220 | 120900 | 2652191150 | 8510 | 8530 | 8590 | 8510 | 628 |
| 395 | 20241220 | 120800 | 2646841100 | 8530 | 8550 | 8580 | 8530 | 2237 |
| 396 | 20241220 | 120700 | 2627725750 | 8580 | 8550 | 8580 | 8550 | 1202 |
| 397 | 20241220 | 120600 | 2617448590 | 8550 | 8540 | 8550 | 8530 | 1169 |
| 398 | 20241220 | 120500 | 2607472550 | 8590 | 8540 | 8590 | 8540 | 73 |
| 399 | 20241220 | 120400 | 2606849030 | 8540 | 8590 | 8590 | 8530 | 151 |
| 400 | 20241220 | 120300 | 2605557990 | 8590 | 8540 | 8590 | 8520 | 1603 |
| 401 | 20241220 | 120200 | 2591888310 | 8540 | 8550 | 8660 | 8520 | 1144 |
| 402 | 20241220 | 120100 | 2582119160 | 8550 | 8560 | 8560 | 8550 | 250 |
| 403 | 20241220 | 120000 | 2579979360 | 8560 | 8610 | 8610 | 8560 | 1856 |
| 404 | 20241220 | 115900 | 2564053980 | 8610 | 8620 | 8620 | 8610 | 100 |
| 405 | 20241220 | 115800 | 2563192780 | 8680 | 8640 | 8680 | 8610 | 120 |
| 406 | 20241220 | 115700 | 2562157700 | 8680 | 8680 | 8680 | 8680 | 0 |
| 407 | 20241220 | 115600 | 2562157700 | 8680 | 8650 | 8680 | 8630 | 468 |
| 408 | 20241220 | 115500 | 2558110130 | 8640 | 8640 | 8640 | 8640 | 14 |
| 409 | 20241220 | 115400 | 2557989170 | 8660 | 8700 | 8700 | 8660 | 700 |
| 410 | 20241220 | 115300 | 2551920610 | 8660 | 8680 | 8700 | 8660 | 1263 |
| 411 | 20241220 | 115200 | 2540945040 | 8680 | 8640 | 8680 | 8640 | 2316 |
| 412 | 20241220 | 115100 | 2520882250 | 8640 | 8630 | 8650 | 8620 | 1691 |
| 413 | 20241220 | 115000 | 2506264040 | 8640 | 8600 | 8650 | 8600 | 521 |
| 414 | 20241220 | 114900 | 2501767120 | 8600 | 8610 | 8610 | 8600 | 121 |
| 415 | 20241220 | 114800 | 2500725740 | 8600 | 8600 | 8600 | 8600 | 362 |
| 416 | 20241220 | 114700 | 2497612540 | 8570 | 8630 | 8640 | 8570 | 641 |
| 417 | 20241220 | 114600 | 2492085460 | 8640 | 8580 | 8640 | 8560 | 6430 |
| 418 | 20241220 | 114500 | 2436773670 | 8580 | 8520 | 8580 | 8510 | 1978 |
| 419 | 20241220 | 114400 | 2419836120 | 8510 | 8510 | 8510 | 8510 | 0 |
| 420 | 20241220 | 114300 | 2419836120 | 8510 | 8490 | 8510 | 8490 | 1456 |
| 421 | 20241220 | 114200 | 2407449000 | 8500 | 8500 | 8510 | 8500 | 744 |
| 422 | 20241220 | 114100 | 2401124490 | 8500 | 8510 | 8510 | 8500 | 99 |
| 423 | 20241220 | 114000 | 2400282290 | 8510 | 8520 | 8520 | 8500 | 892 |
| 424 | 20241220 | 113900 | 2392697540 | 8510 | 8540 | 8560 | 8510 | 503 |
| 425 | 20241220 | 113800 | 2388396040 | 8550 | 8550 | 8550 | 8550 | 43 |
| 426 | 20241220 | 113700 | 2388028390 | 8550 | 8550 | 8550 | 8550 | 5 |
| 427 | 20241220 | 113600 | 2387985640 | 8560 | 8560 | 8560 | 8560 | 10 |
| 428 | 20241220 | 113500 | 2387900040 | 8560 | 8510 | 8560 | 8490 | 1301 |
| 429 | 20241220 | 113400 | 2376813300 | 8510 | 8500 | 8510 | 8480 | 4566 |
| 430 | 20241220 | 113300 | 2338047320 | 8500 | 8520 | 8520 | 8500 | 1830 |
| 431 | 20241220 | 113200 | 2322490260 | 8520 | 8510 | 8520 | 8510 | 16 |
| 432 | 20241220 | 113100 | 2322354020 | 8510 | 8530 | 8530 | 8490 | 733 |
| 433 | 20241220 | 113000 | 2316118570 | 8530 | 8530 | 8530 | 8530 | 10 |
| 434 | 20241220 | 112900 | 2316033270 | 8540 | 8530 | 8540 | 8530 | 351 |
| 435 | 20241220 | 112800 | 2313035980 | 8490 | 8510 | 8510 | 8490 | 1001 |
| 436 | 20241220 | 112700 | 2304532320 | 8530 | 8510 | 8530 | 8500 | 767 |
| 437 | 20241220 | 112600 | 2298012770 | 8530 | 8500 | 8530 | 8500 | 51 |
| 438 | 20241220 | 112500 | 2297579000 | 8500 | 8510 | 8510 | 8500 | 850 |
| 439 | 20241220 | 112400 | 2290352000 | 8540 | 8550 | 8550 | 8540 | 438 |
| 440 | 20241220 | 112300 | 2286607110 | 8550 | 8530 | 8550 | 8530 | 2386 |
| 441 | 20241220 | 112200 | 2266232630 | 8530 | 8530 | 8530 | 8530 | 0 |
| 442 | 20241220 | 112100 | 2266232630 | 8530 | 8530 | 8530 | 8530 | 70 |
| 443 | 20241220 | 112000 | 2265635530 | 8540 | 8490 | 8540 | 8490 | 1289 |
| 444 | 20241220 | 111900 | 2254689420 | 8490 | 8490 | 8490 | 8490 | 209 |
| 445 | 20241220 | 111800 | 2252915010 | 8490 | 8500 | 8530 | 8490 | 6375 |
| 446 | 20241220 | 111700 | 2198759570 | 8510 | 8510 | 8510 | 8510 | 76 |
| 447 | 20241220 | 111600 | 2198112810 | 8510 | 8530 | 8530 | 8510 | 2386 |
| 448 | 20241220 | 111500 | 2177777480 | 8550 | 8550 | 8550 | 8550 | 1 |
| 449 | 20241220 | 111400 | 2177768930 | 8530 | 8530 | 8530 | 8530 | 0 |
| 450 | 20241220 | 111300 | 2177768930 | 8530 | 8510 | 8530 | 8500 | 1436 |
| 451 | 20241220 | 111200 | 2165534070 | 8490 | 8490 | 8490 | 8490 | 645 |
| 452 | 20241220 | 111100 | 2160058020 | 8510 | 8500 | 8510 | 8500 | 1362 |
| 453 | 20241220 | 111000 | 2148467430 | 8470 | 8460 | 8510 | 8460 | 652 |
| 454 | 20241220 | 110900 | 2142946040 | 8490 | 8490 | 8490 | 8490 | 639 |
| 455 | 20241220 | 110800 | 2137520930 | 8450 | 8450 | 8450 | 8440 | 1240 |
| 456 | 20241220 | 110700 | 2127047930 | 8440 | 8450 | 8450 | 8440 | 1459 |
| 457 | 20241220 | 110600 | 2114732050 | 8450 | 8450 | 8480 | 8440 | 1128 |
| 458 | 20241220 | 110500 | 2105199410 | 8450 | 8450 | 8450 | 8440 | 4115 |
| 459 | 20241220 | 110400 | 2070433900 | 8440 | 8440 | 8440 | 8440 | 609 |
| 460 | 20241220 | 110300 | 2065293940 | 8430 | 8440 | 8440 | 8420 | 3823 |
| 461 | 20241220 | 110200 | 2033062790 | 8440 | 8460 | 8460 | 8440 | 1208 |
| 462 | 20241220 | 110100 | 2022860610 | 8510 | 8490 | 8530 | 8450 | 3073 |
| 463 | 20241220 | 110000 | 1996742290 | 8450 | 8490 | 8490 | 8450 | 2922 |
| 464 | 20241220 | 105900 | 1972030160 | 8460 | 8460 | 8510 | 8460 | 1977 |
| 465 | 20241220 | 105800 | 1955303500 | 8460 | 8460 | 8500 | 8460 | 1446 |
| 466 | 20241220 | 105700 | 1943066490 | 8460 | 8510 | 8510 | 8460 | 4996 |
| 467 | 20241220 | 105600 | 1900755250 | 8480 | 8510 | 8510 | 8470 | 761 |
| 468 | 20241220 | 105500 | 1894296700 | 8490 | 8510 | 8520 | 8480 | 2927 |
| 469 | 20241220 | 105400 | 1869420110 | 8550 | 8500 | 8550 | 8500 | 397 |
| 470 | 20241220 | 105300 | 1866029680 | 8500 | 8510 | 8540 | 8500 | 4549 |
| 471 | 20241220 | 105200 | 1827351770 | 8550 | 8530 | 8550 | 8510 | 3641 |
| 472 | 20241220 | 105100 | 1796333590 | 8530 | 8570 | 8570 | 8510 | 7759 |
| 473 | 20241220 | 105000 | 1730171920 | 8560 | 8550 | 8620 | 8550 | 1173 |
| 474 | 20241220 | 104900 | 1720128460 | 8540 | 8620 | 8620 | 8540 | 4128 |
| 475 | 20241220 | 104800 | 1684712910 | 8620 | 8630 | 8650 | 8620 | 1113 |
| 476 | 20241220 | 104700 | 1675094490 | 8600 | 8610 | 8610 | 8600 | 236 |
| 477 | 20241220 | 104600 | 1673063560 | 8600 | 8620 | 8620 | 8600 | 6712 |
| 478 | 20241220 | 104500 | 1615310790 | 8610 | 8680 | 8680 | 8610 | 4119 |
| 479 | 20241220 | 104400 | 1579723350 | 8650 | 8720 | 8740 | 8650 | 9806 |
| 480 | 20241220 | 104300 | 1494723700 | 8680 | 8700 | 8740 | 8650 | 7123 |
| 481 | 20241220 | 104200 | 1432938260 | 8700 | 8790 | 8790 | 8660 | 10601 |
| 482 | 20241220 | 104100 | 1340641060 | 8740 | 8760 | 8760 | 8740 | 1450 |
| 483 | 20241220 | 104000 | 1327955540 | 8750 | 8780 | 8790 | 8750 | 516 |
| 484 | 20241220 | 103900 | 1323431130 | 8780 | 8760 | 8780 | 8750 | 1310 |
| 485 | 20241220 | 103800 | 1311963320 | 8760 | 8760 | 8770 | 8760 | 1127 |
| 486 | 20241220 | 103700 | 1302090200 | 8770 | 8770 | 8770 | 8770 | 83 |
| 487 | 20241220 | 103600 | 1301362290 | 8770 | 8770 | 8770 | 8770 | 190 |
| 488 | 20241220 | 103500 | 1299695990 | 8770 | 8770 | 8770 | 8770 | 32 |
| 489 | 20241220 | 103400 | 1299415350 | 8790 | 8790 | 8790 | 8790 | 1 |
| 490 | 20241220 | 103300 | 1299406560 | 8790 | 8780 | 8790 | 8780 | 372 |
| 491 | 20241220 | 103200 | 1296136810 | 8780 | 8780 | 8780 | 8780 | 15 |
| 492 | 20241220 | 103100 | 1296005110 | 8750 | 8770 | 8770 | 8750 | 1100 |
| 493 | 20241220 | 103000 | 1286370390 | 8760 | 8770 | 8770 | 8760 | 1048 |
| 494 | 20241220 | 102900 | 1277182890 | 8780 | 8770 | 8780 | 8770 | 120 |
| 495 | 20241220 | 102800 | 1276130290 | 8800 | 8800 | 8800 | 8800 | 466 |
| 496 | 20241220 | 102700 | 1272029490 | 8800 | 8800 | 8800 | 8800 | 6 |
| 497 | 20241220 | 102600 | 1271976690 | 8760 | 8820 | 8830 | 8760 | 2212 |
| 498 | 20241220 | 102500 | 1252591350 | 8770 | 8780 | 8780 | 8770 | 401 |
| 499 | 20241220 | 102400 | 1249074550 | 8760 | 8820 | 8820 | 8760 | 3937 |
| 500 | 20241220 | 102300 | 1214483920 | 8840 | 8830 | 8840 | 8830 | 10 |
| 501 | 20241220 | 102200 | 1214395610 | 8830 | 8830 | 8830 | 8830 | 913 |
| 502 | 20241220 | 102100 | 1206333820 | 8830 | 8830 | 8830 | 8830 | 370 |
| 503 | 20241220 | 102000 | 1203066720 | 8850 | 8860 | 8860 | 8850 | 6 |
| 504 | 20241220 | 101900 | 1203013570 | 8860 | 8830 | 8860 | 8830 | 491 |
| 505 | 20241220 | 101800 | 1198667810 | 8800 | 8830 | 8840 | 8800 | 622 |
| 506 | 20241220 | 101700 | 1193180320 | 8820 | 8820 | 8820 | 8820 | 10 |
| 507 | 20241220 | 101600 | 1193092120 | 8850 | 8800 | 8850 | 8800 | 903 |
| 508 | 20241220 | 101500 | 1185117460 | 8770 | 8770 | 8770 | 8760 | 132 |
| 509 | 20241220 | 101400 | 1183959840 | 8760 | 8760 | 8760 | 8760 | 106 |
| 510 | 20241220 | 101300 | 1183031280 | 8760 | 8770 | 8800 | 8760 | 1481 |
| 511 | 20241220 | 101200 | 1170054990 | 8770 | 8790 | 8790 | 8770 | 1354 |
| 512 | 20241220 | 101100 | 1158175640 | 8790 | 8790 | 8820 | 8790 | 116 |
| 513 | 20241220 | 101000 | 1157155480 | 8780 | 8790 | 8820 | 8780 | 234 |
| 514 | 20241220 | 100900 | 1155100200 | 8800 | 8800 | 8800 | 8800 | 5 |
| 515 | 20241220 | 100800 | 1155056200 | 8780 | 8790 | 8800 | 8780 | 801 |
| 516 | 20241220 | 100700 | 1148017770 | 8790 | 8790 | 8790 | 8790 | 0 |
| 517 | 20241220 | 100600 | 1148017770 | 8790 | 8790 | 8790 | 8790 | 759 |
| 518 | 20241220 | 100500 | 1141346160 | 8790 | 8790 | 8790 | 8790 | 2 |
| 519 | 20241220 | 100400 | 1141328580 | 8780 | 8790 | 8790 | 8780 | 940 |
| 520 | 20241220 | 100300 | 1133069750 | 8790 | 8800 | 8800 | 8790 | 220 |
| 521 | 20241220 | 100200 | 1131134450 | 8800 | 8780 | 8800 | 8780 | 605 |
| 522 | 20241220 | 100100 | 1125822010 | 8780 | 8790 | 8790 | 8780 | 1227 |
| 523 | 20241220 | 100000 | 1115039110 | 8780 | 8790 | 8790 | 8780 | 925 |
| 524 | 20241220 | 095900 | 1106917230 | 8790 | 8800 | 8800 | 8790 | 1747 |
| 525 | 20241220 | 095800 | 1091545700 | 8800 | 8820 | 8820 | 8800 | 1530 |
| 526 | 20241220 | 095700 | 1078073470 | 8820 | 8850 | 8870 | 8820 | 298 |
| 527 | 20241220 | 095600 | 1075442030 | 8870 | 8850 | 8870 | 8830 | 465 |
| 528 | 20241220 | 095500 | 1071329040 | 8880 | 8880 | 8880 | 8810 | 443 |
| 529 | 20241220 | 095400 | 1067402160 | 8880 | 8760 | 8880 | 8760 | 4278 |
| 530 | 20241220 | 095300 | 1029782170 | 8770 | 8770 | 8790 | 8760 | 2957 |
| 531 | 20241220 | 095200 | 1003833340 | 8770 | 8770 | 8770 | 8760 | 1485 |
| 532 | 20241220 | 095100 | 990817640 | 8760 | 8810 | 8810 | 8760 | 3451 |
| 533 | 20241220 | 095000 | 960536250 | 8800 | 8830 | 8830 | 8800 | 545 |
| 534 | 20241220 | 094900 | 955738440 | 8830 | 8830 | 8830 | 8800 | 1001 |
| 535 | 20241220 | 094800 | 946924930 | 8830 | 8870 | 8870 | 8830 | 128 |
| 536 | 20241220 | 094700 | 945791640 | 8880 | 8850 | 8880 | 8810 | 2048 |
| 537 | 20241220 | 094600 | 927686990 | 8890 | 8790 | 8890 | 8790 | 1997 |
| 538 | 20241220 | 094500 | 910107300 | 8770 | 8840 | 8840 | 8760 | 8040 |
| 539 | 20241220 | 094400 | 839275870 | 8830 | 8870 | 8910 | 8830 | 2120 |
| 540 | 20241220 | 094300 | 820515040 | 8920 | 8850 | 8930 | 8840 | 1255 |
| 541 | 20241220 | 094200 | 809403140 | 8850 | 8930 | 8930 | 8850 | 4004 |
| 542 | 20241220 | 094100 | 773857330 | 8900 | 8950 | 8960 | 8900 | 655 |
| 543 | 20241220 | 094000 | 768011930 | 8960 | 8960 | 8960 | 8960 | 11 |
| 544 | 20241220 | 093900 | 767913370 | 8960 | 8960 | 8960 | 8960 | 186 |
| 545 | 20241220 | 093800 | 766246810 | 8960 | 8960 | 8960 | 8960 | 1100 |
| 546 | 20241220 | 093700 | 756390810 | 8960 | 8940 | 8960 | 8940 | 355 |
| 547 | 20241220 | 093600 | 753210330 | 8940 | 8950 | 8970 | 8890 | 1616 |
| 548 | 20241220 | 093500 | 738829200 | 8900 | 8930 | 8970 | 8900 | 456 |
| 549 | 20241220 | 093400 | 734766700 | 8920 | 8990 | 8990 | 8920 | 435 |
| 550 | 20241220 | 093300 | 730883180 | 8990 | 8950 | 8990 | 8930 | 972 |
| 551 | 20241220 | 093200 | 722181680 | 8950 | 8980 | 8980 | 8900 | 2133 |
| 552 | 20241220 | 093100 | 703088650 | 8970 | 8920 | 8970 | 8920 | 1197 |
| 553 | 20241220 | 093000 | 692390110 | 8920 | 8950 | 8950 | 8910 | 681 |
| 554 | 20241220 | 092900 | 686318860 | 8950 | 8890 | 8970 | 8890 | 1099 |
| 555 | 20241220 | 092800 | 676508530 | 8900 | 8890 | 8920 | 8890 | 930 |
| 556 | 20241220 | 092700 | 668233130 | 8890 | 8890 | 8890 | 8880 | 5391 |
| 557 | 20241220 | 092600 | 620360910 | 8880 | 8910 | 8910 | 8880 | 3472 |
| 558 | 20241220 | 092500 | 589464290 | 8910 | 8960 | 8960 | 8910 | 3430 |
| 559 | 20241220 | 092400 | 558878270 | 8960 | 8950 | 8970 | 8940 | 486 |
| 560 | 20241220 | 092300 | 554527620 | 8950 | 8980 | 8980 | 8950 | 63 |
| 561 | 20241220 | 092200 | 553962520 | 8980 | 8930 | 8980 | 8920 | 2280 |
| 562 | 20241220 | 092100 | 533611820 | 8930 | 8990 | 8990 | 8930 | 537 |
| 563 | 20241220 | 092000 | 528814790 | 8930 | 8940 | 9000 | 8930 | 304 |
| 564 | 20241220 | 091900 | 526092390 | 8930 | 8920 | 9000 | 8920 | 1479 |
| 565 | 20241220 | 091800 | 512898530 | 8920 | 8950 | 9000 | 8920 | 4393 |
| 566 | 20241220 | 091700 | 473652500 | 8950 | 8950 | 8960 | 8950 | 874 |
| 567 | 20241220 | 091600 | 465829190 | 8940 | 8960 | 8960 | 8940 | 1161 |
| 568 | 20241220 | 091500 | 455436840 | 8950 | 8960 | 8970 | 8950 | 1313 |
| 569 | 20241220 | 091400 | 443678360 | 8970 | 8960 | 8990 | 8960 | 2284 |
| 570 | 20241220 | 091300 | 423211490 | 8960 | 8980 | 8980 | 8950 | 6201 |
| 571 | 20241220 | 091200 | 367653480 | 8990 | 9010 | 9040 | 8990 | 519 |
| 572 | 20241220 | 091100 | 362982040 | 9030 | 8980 | 9040 | 8980 | 3117 |
| 573 | 20241220 | 091000 | 334961470 | 8970 | 8990 | 8990 | 8970 | 1910 |
| 574 | 20241220 | 090900 | 317814490 | 8990 | 8990 | 9000 | 8990 | 2314 |
| 575 | 20241220 | 090800 | 297009990 | 8990 | 9040 | 9040 | 8990 | 697 |
| 576 | 20241220 | 090700 | 290734140 | 9050 | 9060 | 9060 | 9010 | 1429 |
| 577 | 20241220 | 090600 | 277843810 | 9030 | 8980 | 9030 | 8970 | 3076 |
| 578 | 20241220 | 090500 | 250132440 | 8980 | 9010 | 9020 | 8980 | 2550 |
| 579 | 20241220 | 090400 | 227201290 | 9030 | 9070 | 9070 | 9010 | 5055 |
| 580 | 20241220 | 090300 | 181540600 | 9070 | 9030 | 9070 | 9030 | 795 |
| 581 | 20241220 | 090200 | 174353490 | 9030 | 9040 | 9080 | 9020 | 2320 |
| 582 | 20241220 | 090100 | 153344540 | 9040 | 9060 | 9070 | 9010 | 2224 |
| 583 | 20241220 | 090000 | 133242340 | 9070 | 8990 | 9070 | 8940 | 14500 |