34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 3 | 20241220 | 193000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241220 | 192900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241220 | 192800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241220 | 192700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241220 | 192600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241220 | 192500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241220 | 192400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241220 | 192300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241220 | 192200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241220 | 192100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241220 | 192000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241220 | 191900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241220 | 191800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241220 | 191700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241220 | 191600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241220 | 191500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241220 | 191400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241220 | 191300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241220 | 191200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241220 | 191100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241220 | 191000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241220 | 190900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241220 | 190800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241220 | 190700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241220 | 190600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241220 | 190500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241220 | 190400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241220 | 190300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241220 | 190200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241220 | 190100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 33 | 20241220 | 190000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241220 | 185900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241220 | 185800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241220 | 185700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241220 | 185600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241220 | 185500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241220 | 185400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241220 | 185300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241220 | 185200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241220 | 185100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241220 | 185000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241220 | 184900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241220 | 184800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241220 | 184700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241220 | 184600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241220 | 184500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241220 | 184400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241220 | 184300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241220 | 184200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241220 | 184100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241220 | 184000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241220 | 183900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241220 | 183800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241220 | 183700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241220 | 183600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241220 | 183500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241220 | 183400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241220 | 183300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241220 | 183200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241220 | 183100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 63 | 20241220 | 183000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241220 | 182900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241220 | 182800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241220 | 182700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241220 | 182600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241220 | 182500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241220 | 182400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241220 | 182300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241220 | 182200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241220 | 182100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241220 | 182000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241220 | 181900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241220 | 181800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241220 | 181700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241220 | 181600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241220 | 181500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241220 | 181400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241220 | 181300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241220 | 181200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241220 | 181100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241220 | 181000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241220 | 180900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241220 | 180800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241220 | 180700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241220 | 180600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241220 | 180500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241220 | 180400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241220 | 180300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241220 | 180200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241220 | 180100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 93 | 20241220 | 180000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241220 | 175900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241220 | 175800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241220 | 175700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241220 | 175600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241220 | 175500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241220 | 175400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241220 | 175300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241220 | 175200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241220 | 175100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241220 | 175000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241220 | 174900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241220 | 174800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241220 | 174700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241220 | 174600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241220 | 174500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241220 | 174400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241220 | 174300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241220 | 174200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241220 | 174100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241220 | 174000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241220 | 173900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241220 | 173800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241220 | 173700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241220 | 173600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241220 | 173500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241220 | 173400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241220 | 173300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241220 | 173200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241220 | 173100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 123 | 20241220 | 173000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241220 | 172900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241220 | 172800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241220 | 172700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241220 | 172600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241220 | 172500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241220 | 172400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241220 | 172300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241220 | 172200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241220 | 172100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241220 | 172000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241220 | 171900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241220 | 171800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241220 | 171700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241220 | 171600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241220 | 171500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241220 | 171400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241220 | 171300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241220 | 171200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241220 | 171100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241220 | 171000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241220 | 170900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241220 | 170800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241220 | 170700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241220 | 170600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241220 | 170500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241220 | 170400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241220 | 170300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241220 | 170200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241220 | 170100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 153 | 20241220 | 170000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241220 | 165900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241220 | 165800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241220 | 165700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241220 | 165600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241220 | 165500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241220 | 165400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241220 | 165300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241220 | 165200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241220 | 165100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241220 | 165000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241220 | 164900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241220 | 164800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241220 | 164700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241220 | 164600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241220 | 164500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241220 | 164400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241220 | 164300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241220 | 164200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241220 | 164100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241220 | 164000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241220 | 163900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241220 | 163800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241220 | 163700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241220 | 163600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241220 | 163500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241220 | 163400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241220 | 163300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241220 | 163200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241220 | 163100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 183 | 20241220 | 163000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20241220 | 162900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20241220 | 162800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20241220 | 162700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20241220 | 162600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20241220 | 162500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20241220 | 162400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20241220 | 162300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241220 | 162200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241220 | 162100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241220 | 162000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241220 | 161900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241220 | 161800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241220 | 161700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241220 | 161600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241220 | 161500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241220 | 161400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20241220 | 161300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20241220 | 161200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20241220 | 161100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20241220 | 161000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20241220 | 160900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20241220 | 160800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20241220 | 160700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20241220 | 160600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20241220 | 160500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20241220 | 160400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20241220 | 160300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20241220 | 160200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20241220 | 160100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 213 | 20241220 | 160000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20241220 | 155900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20241220 | 155800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20241220 | 155700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20241220 | 155600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20241220 | 155500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20241220 | 155400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20241220 | 155300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20241220 | 155200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20241220 | 155100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20241220 | 155000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20241220 | 154900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20241220 | 154800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20241220 | 154700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20241220 | 154600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20241220 | 154500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20241220 | 154400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20241220 | 154300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20241220 | 154200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20241220 | 154100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20241220 | 154000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20241220 | 153900 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20241220 | 153800 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20241220 | 153700 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20241220 | 153600 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20241220 | 153500 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20241220 | 153400 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20241220 | 153300 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20241220 | 153200 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20241220 | 153100 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 243 | 20241220 | 153000 | 15181435000 | 38300 | 38300 | 38300 | 38300 | 29857 |
| 244 | 20241220 | 152900 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20241220 | 152800 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20241220 | 152700 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20241220 | 152600 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20241220 | 152500 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20241220 | 152400 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20241220 | 152300 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20241220 | 152200 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20241220 | 152100 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20241220 | 152000 | 14037911900 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20241220 | 151900 | 14037911900 | 38000 | 38050 | 38200 | 38000 | 3460 |
| 255 | 20241220 | 151800 | 13906256700 | 38050 | 38100 | 38150 | 38050 | 4771 |
| 256 | 20241220 | 151700 | 13724669800 | 38150 | 38150 | 38150 | 38050 | 1226 |
| 257 | 20241220 | 151600 | 13677954900 | 38150 | 38100 | 38200 | 38100 | 1853 |
| 258 | 20241220 | 151500 | 13607269000 | 38150 | 38050 | 38150 | 38050 | 2692 |
| 259 | 20241220 | 151400 | 13504675350 | 38050 | 38150 | 38150 | 38050 | 1851 |
| 260 | 20241220 | 151300 | 13434176150 | 38100 | 38150 | 38150 | 38100 | 4502 |
| 261 | 20241220 | 151200 | 13262629200 | 38150 | 38100 | 38150 | 38100 | 332 |
| 262 | 20241220 | 151100 | 13249972650 | 38150 | 38150 | 38150 | 38100 | 506 |
| 263 | 20241220 | 151000 | 13230670400 | 38150 | 38150 | 38150 | 38100 | 1603 |
| 264 | 20241220 | 150900 | 13169526200 | 38150 | 38100 | 38150 | 38100 | 614 |
| 265 | 20241220 | 150800 | 13146122050 | 38150 | 38150 | 38200 | 38100 | 1760 |
| 266 | 20241220 | 150700 | 13078978250 | 38150 | 38200 | 38200 | 38150 | 776 |
| 267 | 20241220 | 150600 | 13049347600 | 38150 | 38250 | 38300 | 38150 | 7374 |
| 268 | 20241220 | 150500 | 12767480100 | 38300 | 38300 | 38300 | 38250 | 222 |
| 269 | 20241220 | 150400 | 12758985400 | 38300 | 38200 | 38300 | 38200 | 4137 |
| 270 | 20241220 | 150300 | 12600878850 | 38150 | 38250 | 38250 | 38150 | 2469 |
| 271 | 20241220 | 150200 | 12506562100 | 38200 | 38250 | 38250 | 38200 | 1383 |
| 272 | 20241220 | 150100 | 12453728350 | 38250 | 38200 | 38250 | 38200 | 225 |
| 273 | 20241220 | 150000 | 12445128750 | 38250 | 38200 | 38250 | 38150 | 600 |
| 274 | 20241220 | 145900 | 12422201350 | 38200 | 38300 | 38300 | 38200 | 2073 |
| 275 | 20241220 | 145800 | 12342982600 | 38250 | 38300 | 38300 | 38200 | 274 |
| 276 | 20241220 | 145700 | 12332498550 | 38300 | 38250 | 38300 | 38250 | 308 |
| 277 | 20241220 | 145600 | 12320709650 | 38250 | 38300 | 38300 | 38200 | 1212 |
| 278 | 20241220 | 145500 | 12274347050 | 38300 | 38250 | 38300 | 38250 | 253 |
| 279 | 20241220 | 145400 | 12264663000 | 38300 | 38250 | 38300 | 38250 | 514 |
| 280 | 20241220 | 145300 | 12244992700 | 38300 | 38300 | 38300 | 38250 | 217 |
| 281 | 20241220 | 145200 | 12236685350 | 38300 | 38300 | 38300 | 38250 | 151 |
| 282 | 20241220 | 145100 | 12230904600 | 38300 | 38350 | 38350 | 38250 | 600 |
| 283 | 20241220 | 145000 | 12207924900 | 38300 | 38300 | 38350 | 38300 | 226 |
| 284 | 20241220 | 144900 | 12199263500 | 38250 | 38300 | 38300 | 38250 | 1024 |
| 285 | 20241220 | 144800 | 12160082100 | 38300 | 38300 | 38350 | 38250 | 294 |
| 286 | 20241220 | 144700 | 12148820750 | 38250 | 38350 | 38350 | 38250 | 404 |
| 287 | 20241220 | 144600 | 12133344350 | 38350 | 38300 | 38350 | 38250 | 256 |
| 288 | 20241220 | 144500 | 12123532000 | 38350 | 38300 | 38350 | 38300 | 3021 |
| 289 | 20241220 | 144400 | 12007681550 | 38300 | 38350 | 38350 | 38250 | 1194 |
| 290 | 20241220 | 144300 | 11961947100 | 38350 | 38300 | 38350 | 38300 | 616 |
| 291 | 20241220 | 144200 | 11938348300 | 38300 | 38250 | 38350 | 38250 | 818 |
| 292 | 20241220 | 144100 | 11907017850 | 38300 | 38250 | 38300 | 38250 | 139 |
| 293 | 20241220 | 144000 | 11901694350 | 38250 | 38300 | 38300 | 38250 | 162 |
| 294 | 20241220 | 143900 | 11895490500 | 38300 | 38300 | 38300 | 38250 | 328 |
| 295 | 20241220 | 143800 | 11882937900 | 38300 | 38300 | 38300 | 38250 | 129 |
| 296 | 20241220 | 143700 | 11877997500 | 38300 | 38300 | 38300 | 38250 | 166 |
| 297 | 20241220 | 143600 | 11871639800 | 38300 | 38250 | 38300 | 38200 | 374 |
| 298 | 20241220 | 143500 | 11857329650 | 38250 | 38250 | 38250 | 38200 | 156 |
| 299 | 20241220 | 143400 | 11851364600 | 38250 | 38300 | 38300 | 38200 | 914 |
| 300 | 20241220 | 143300 | 11816403900 | 38250 | 38250 | 38300 | 38250 | 185 |
| 301 | 20241220 | 143200 | 11809321150 | 38250 | 38300 | 38300 | 38250 | 145 |
| 302 | 20241220 | 143100 | 11803768350 | 38250 | 38300 | 38300 | 38250 | 137 |
| 303 | 20241220 | 143000 | 11798522400 | 38300 | 38300 | 38300 | 38250 | 1696 |
| 304 | 20241220 | 142900 | 11733636850 | 38300 | 38300 | 38300 | 38250 | 612 |
| 305 | 20241220 | 142800 | 11710217600 | 38300 | 38350 | 38350 | 38250 | 164 |
| 306 | 20241220 | 142700 | 11703934900 | 38300 | 38250 | 38350 | 38250 | 205 |
| 307 | 20241220 | 142600 | 11696084600 | 38300 | 38300 | 38350 | 38300 | 130 |
| 308 | 20241220 | 142500 | 11691101500 | 38300 | 38350 | 38350 | 38300 | 642 |
| 309 | 20241220 | 142400 | 11666491400 | 38350 | 38300 | 38350 | 38300 | 404 |
| 310 | 20241220 | 142300 | 11651014700 | 38300 | 38300 | 38300 | 38250 | 221 |
| 311 | 20241220 | 142200 | 11642550700 | 38300 | 38300 | 38300 | 38250 | 141 |
| 312 | 20241220 | 142100 | 11637150700 | 38300 | 38250 | 38300 | 38250 | 164 |
| 313 | 20241220 | 142000 | 11630872250 | 38250 | 38300 | 38300 | 38250 | 76 |
| 314 | 20241220 | 141900 | 11627961600 | 38250 | 38250 | 38300 | 38200 | 97 |
| 315 | 20241220 | 141800 | 11624251250 | 38200 | 38300 | 38300 | 38200 | 377 |
| 316 | 20241220 | 141700 | 11609841350 | 38250 | 38300 | 38300 | 38250 | 395 |
| 317 | 20241220 | 141600 | 11594730350 | 38250 | 38250 | 38300 | 38250 | 195 |
| 318 | 20241220 | 141500 | 11587269500 | 38250 | 38350 | 38350 | 38200 | 431 |
| 319 | 20241220 | 141400 | 11570781850 | 38350 | 38300 | 38350 | 38300 | 132 |
| 320 | 20241220 | 141300 | 11565721900 | 38350 | 38300 | 38350 | 38300 | 581 |
| 321 | 20241220 | 141200 | 11543448600 | 38250 | 38300 | 38300 | 38250 | 31 |
| 322 | 20241220 | 141100 | 11542261700 | 38300 | 38300 | 38300 | 38250 | 212 |
| 323 | 20241220 | 141000 | 11534149500 | 38250 | 38250 | 38300 | 38200 | 246 |
| 324 | 20241220 | 140900 | 11524735400 | 38300 | 38300 | 38350 | 38250 | 184 |
| 325 | 20241220 | 140800 | 11517687150 | 38250 | 38250 | 38350 | 38200 | 798 |
| 326 | 20241220 | 140700 | 11487155050 | 38250 | 38200 | 38300 | 38200 | 343 |
| 327 | 20241220 | 140600 | 11474047450 | 38200 | 38250 | 38300 | 38150 | 322 |
| 328 | 20241220 | 140500 | 11461743750 | 38300 | 38250 | 38300 | 38200 | 354 |
| 329 | 20241220 | 140400 | 11448206650 | 38200 | 38200 | 38200 | 38150 | 240 |
| 330 | 20241220 | 140300 | 11439043700 | 38150 | 38200 | 38200 | 38150 | 414 |
| 331 | 20241220 | 140200 | 11423239200 | 38150 | 38200 | 38200 | 38150 | 229 |
| 332 | 20241220 | 140100 | 11414496500 | 38150 | 38200 | 38250 | 38150 | 1472 |
| 333 | 20241220 | 140000 | 11358261000 | 38200 | 38300 | 38300 | 38200 | 152 |
| 334 | 20241220 | 135900 | 11352449950 | 38250 | 38200 | 38350 | 38200 | 893 |
| 335 | 20241220 | 135800 | 11318293450 | 38250 | 38200 | 38300 | 38200 | 306 |
| 336 | 20241220 | 135700 | 11306588850 | 38200 | 38250 | 38300 | 38200 | 138 |
| 337 | 20241220 | 135600 | 11301313550 | 38300 | 38200 | 38300 | 38200 | 480 |
| 338 | 20241220 | 135500 | 11282953100 | 38200 | 38200 | 38250 | 38150 | 274 |
| 339 | 20241220 | 135400 | 11272479100 | 38200 | 38250 | 38250 | 38200 | 200 |
| 340 | 20241220 | 135300 | 11264834950 | 38250 | 38200 | 38250 | 38150 | 319 |
| 341 | 20241220 | 135200 | 11252653050 | 38250 | 38200 | 38250 | 38150 | 199 |
| 342 | 20241220 | 135100 | 11245056150 | 38200 | 38150 | 38200 | 38150 | 119 |
| 343 | 20241220 | 135000 | 11240510700 | 38150 | 38150 | 38250 | 38100 | 6403 |
| 344 | 20241220 | 134900 | 10995638200 | 38150 | 38150 | 38200 | 38150 | 158 |
| 345 | 20241220 | 134800 | 10989610300 | 38150 | 38150 | 38200 | 38100 | 88 |
| 346 | 20241220 | 134700 | 10986252750 | 38250 | 38100 | 38250 | 38100 | 1385 |
| 347 | 20241220 | 134600 | 10933440700 | 38100 | 38100 | 38200 | 38100 | 6914 |
| 348 | 20241220 | 134500 | 10669982950 | 38100 | 38150 | 38150 | 38100 | 70 |
| 349 | 20241220 | 134400 | 10667312750 | 38150 | 38150 | 38150 | 38100 | 539 |
| 350 | 20241220 | 134300 | 10646750150 | 38150 | 38150 | 38150 | 38100 | 582 |
| 351 | 20241220 | 134200 | 10624556950 | 38150 | 38250 | 38250 | 38150 | 502 |
| 352 | 20241220 | 134100 | 10605382200 | 38200 | 38200 | 38250 | 38200 | 363 |
| 353 | 20241220 | 134000 | 10591512250 | 38200 | 38250 | 38300 | 38200 | 86 |
| 354 | 20241220 | 133900 | 10588222950 | 38250 | 38250 | 38250 | 38200 | 383 |
| 355 | 20241220 | 133800 | 10573573250 | 38250 | 38250 | 38250 | 38200 | 718 |
| 356 | 20241220 | 133700 | 10546109800 | 38250 | 38250 | 38250 | 38200 | 95 |
| 357 | 20241220 | 133600 | 10542477200 | 38250 | 38250 | 38250 | 38200 | 58 |
| 358 | 20241220 | 133500 | 10540259000 | 38200 | 38200 | 38200 | 38150 | 372 |
| 359 | 20241220 | 133400 | 10526048900 | 38200 | 38250 | 38250 | 38150 | 327 |
| 360 | 20241220 | 133300 | 10513567750 | 38250 | 38200 | 38300 | 38150 | 1112 |
| 361 | 20241220 | 133200 | 10471082800 | 38200 | 38150 | 38200 | 38150 | 2332 |
| 362 | 20241220 | 133100 | 10382011300 | 38150 | 38150 | 38150 | 38100 | 74 |
| 363 | 20241220 | 133000 | 10379188400 | 38150 | 38100 | 38150 | 38100 | 79 |
| 364 | 20241220 | 132900 | 10376174800 | 38150 | 38150 | 38150 | 38100 | 115 |
| 365 | 20241220 | 132800 | 10371788050 | 38150 | 38200 | 38200 | 38150 | 1106 |
| 366 | 20241220 | 132700 | 10329592650 | 38200 | 38200 | 38200 | 38150 | 612 |
| 367 | 20241220 | 132600 | 10306241150 | 38150 | 38200 | 38200 | 38150 | 672 |
| 368 | 20241220 | 132500 | 10280602150 | 38150 | 38150 | 38150 | 38100 | 205 |
| 369 | 20241220 | 132400 | 10272781700 | 38150 | 38100 | 38150 | 38050 | 1307 |
| 370 | 20241220 | 132300 | 10222985200 | 38100 | 38100 | 38100 | 38050 | 167 |
| 371 | 20241220 | 132200 | 10216628200 | 38100 | 38000 | 38100 | 38000 | 1687 |
| 372 | 20241220 | 132100 | 10152437400 | 38000 | 38000 | 38050 | 38000 | 2221 |
| 373 | 20241220 | 132000 | 10068027400 | 38050 | 38050 | 38050 | 38000 | 213 |
| 374 | 20241220 | 131900 | 10059923950 | 38050 | 38100 | 38100 | 38000 | 2887 |
| 375 | 20241220 | 131800 | 9950065150 | 38100 | 38100 | 38150 | 38000 | 13751 |
| 376 | 20241220 | 131700 | 9426486300 | 38100 | 38150 | 38200 | 38100 | 4431 |
| 377 | 20241220 | 131600 | 9257483500 | 38150 | 38150 | 38200 | 38150 | 4428 |
| 378 | 20241220 | 131500 | 9088550900 | 38150 | 38200 | 38200 | 38150 | 940 |
| 379 | 20241220 | 131400 | 9052680950 | 38200 | 38200 | 38200 | 38150 | 59 |
| 380 | 20241220 | 131300 | 9050427250 | 38200 | 38150 | 38200 | 38150 | 336 |
| 381 | 20241220 | 131200 | 9037608400 | 38200 | 38150 | 38200 | 38150 | 612 |
| 382 | 20241220 | 131100 | 9014230150 | 38150 | 38250 | 38250 | 38150 | 566 |
| 383 | 20241220 | 131000 | 8992604450 | 38250 | 38200 | 38250 | 38200 | 2550 |
| 384 | 20241220 | 130900 | 8895135100 | 38200 | 38250 | 38250 | 38200 | 118 |
| 385 | 20241220 | 130800 | 8890622750 | 38250 | 38250 | 38300 | 38250 | 461 |
| 386 | 20241220 | 130700 | 8872987950 | 38250 | 38300 | 38350 | 38250 | 621 |
| 387 | 20241220 | 130600 | 8849203250 | 38300 | 38350 | 38350 | 38300 | 475 |
| 388 | 20241220 | 130500 | 8830987100 | 38350 | 38350 | 38400 | 38350 | 92 |
| 389 | 20241220 | 130400 | 8827454950 | 38350 | 38350 | 38400 | 38350 | 129 |
| 390 | 20241220 | 130300 | 8822502250 | 38400 | 38400 | 38400 | 38350 | 387 |
| 391 | 20241220 | 130200 | 8807642900 | 38400 | 38350 | 38400 | 38350 | 148 |
| 392 | 20241220 | 130100 | 8801961950 | 38350 | 38350 | 38400 | 38350 | 84 |
| 393 | 20241220 | 130000 | 8798740200 | 38350 | 38300 | 38350 | 38300 | 290 |
| 394 | 20241220 | 125900 | 8787624400 | 38300 | 38350 | 38350 | 38250 | 579 |
| 395 | 20241220 | 125800 | 8765444350 | 38350 | 38300 | 38350 | 38300 | 102 |
| 396 | 20241220 | 125700 | 8761534200 | 38300 | 38250 | 38350 | 38250 | 240 |
| 397 | 20241220 | 125600 | 8752341700 | 38250 | 38300 | 38350 | 38250 | 599 |
| 398 | 20241220 | 125500 | 8729402850 | 38250 | 38300 | 38350 | 38250 | 213 |
| 399 | 20241220 | 125400 | 8721243100 | 38300 | 38250 | 38300 | 38250 | 434 |
| 400 | 20241220 | 125300 | 8704621000 | 38250 | 38300 | 38350 | 38250 | 258 |
| 401 | 20241220 | 125200 | 8694738250 | 38300 | 38300 | 38350 | 38250 | 472 |
| 402 | 20241220 | 125100 | 8676679200 | 38300 | 38350 | 38350 | 38300 | 170 |
| 403 | 20241220 | 125000 | 8670164650 | 38350 | 38350 | 38350 | 38300 | 48 |
| 404 | 20241220 | 124900 | 8668324150 | 38300 | 38300 | 38300 | 38250 | 2140 |
| 405 | 20241220 | 124800 | 8586362200 | 38350 | 38300 | 38350 | 38300 | 169 |
| 406 | 20241220 | 124700 | 8579886200 | 38300 | 38300 | 38350 | 38300 | 282 |
| 407 | 20241220 | 124600 | 8569082700 | 38300 | 38400 | 38400 | 38300 | 2506 |
| 408 | 20241220 | 124500 | 8472980200 | 38350 | 38350 | 38400 | 38350 | 53 |
| 409 | 20241220 | 124400 | 8470946700 | 38400 | 38400 | 38400 | 38350 | 356 |
| 410 | 20241220 | 124300 | 8457276350 | 38450 | 38450 | 38450 | 38400 | 79 |
| 411 | 20241220 | 124200 | 8454239250 | 38400 | 38350 | 38400 | 38350 | 513 |
| 412 | 20241220 | 124100 | 8434540300 | 38400 | 38350 | 38400 | 38350 | 698 |
| 413 | 20241220 | 124000 | 8407769850 | 38350 | 38350 | 38400 | 38350 | 278 |
| 414 | 20241220 | 123900 | 8397105300 | 38350 | 38350 | 38400 | 38350 | 1082 |
| 415 | 20241220 | 123800 | 8355608800 | 38350 | 38400 | 38450 | 38350 | 1950 |
| 416 | 20241220 | 123700 | 8280794150 | 38400 | 38400 | 38450 | 38400 | 8 |
| 417 | 20241220 | 123600 | 8280486900 | 38400 | 38400 | 38450 | 38350 | 192 |
| 418 | 20241220 | 123500 | 8273112800 | 38400 | 38400 | 38450 | 38400 | 383 |
| 419 | 20241220 | 123400 | 8258403800 | 38400 | 38400 | 38400 | 38350 | 3273 |
| 420 | 20241220 | 123300 | 8132761350 | 38450 | 38400 | 38450 | 38400 | 42 |
| 421 | 20241220 | 123200 | 8131147800 | 38400 | 38350 | 38450 | 38350 | 502 |
| 422 | 20241220 | 123100 | 8111869200 | 38400 | 38350 | 38400 | 38350 | 86 |
| 423 | 20241220 | 123000 | 8108567050 | 38400 | 38400 | 38450 | 38350 | 399 |
| 424 | 20241220 | 122900 | 8093238000 | 38450 | 38400 | 38450 | 38400 | 151 |
| 425 | 20241220 | 122800 | 8087437900 | 38400 | 38400 | 38450 | 38400 | 303 |
| 426 | 20241220 | 122700 | 8075799950 | 38450 | 38350 | 38450 | 38350 | 255 |
| 427 | 20241220 | 122600 | 8066006450 | 38350 | 38400 | 38400 | 38350 | 443 |
| 428 | 20241220 | 122500 | 8049015500 | 38400 | 38400 | 38450 | 38400 | 119 |
| 429 | 20241220 | 122400 | 8044445750 | 38450 | 38350 | 38500 | 38350 | 4021 |
| 430 | 20241220 | 122300 | 7889733400 | 38350 | 38400 | 38450 | 38350 | 663 |
| 431 | 20241220 | 122200 | 7864276200 | 38450 | 38450 | 38450 | 38400 | 223 |
| 432 | 20241220 | 122100 | 7855702550 | 38400 | 38400 | 38450 | 38400 | 33 |
| 433 | 20241220 | 122000 | 7854433850 | 38450 | 38450 | 38500 | 38400 | 802 |
| 434 | 20241220 | 121900 | 7823597600 | 38450 | 38550 | 38550 | 38450 | 346 |
| 435 | 20241220 | 121800 | 7810269550 | 38550 | 38550 | 38600 | 38500 | 102 |
| 436 | 20241220 | 121700 | 7806337500 | 38500 | 38450 | 38500 | 38450 | 304 |
| 437 | 20241220 | 121600 | 7794634250 | 38500 | 38450 | 38500 | 38450 | 67 |
| 438 | 20241220 | 121500 | 7792055800 | 38500 | 38500 | 38500 | 38450 | 290 |
| 439 | 20241220 | 121400 | 7780898450 | 38450 | 38500 | 38500 | 38450 | 98 |
| 440 | 20241220 | 121300 | 7777125700 | 38450 | 38450 | 38500 | 38450 | 139 |
| 441 | 20241220 | 121200 | 7771774300 | 38500 | 38450 | 38500 | 38450 | 165 |
| 442 | 20241220 | 121100 | 7765425450 | 38500 | 38450 | 38500 | 38450 | 128 |
| 443 | 20241220 | 121000 | 7760502050 | 38450 | 38450 | 38500 | 38450 | 122 |
| 444 | 20241220 | 120900 | 7755807550 | 38450 | 38500 | 38500 | 38450 | 128 |
| 445 | 20241220 | 120800 | 7750880250 | 38500 | 38450 | 38500 | 38450 | 81 |
| 446 | 20241220 | 120700 | 7747762100 | 38450 | 38400 | 38500 | 38400 | 465 |
| 447 | 20241220 | 120600 | 7729881700 | 38400 | 38450 | 38450 | 38400 | 519 |
| 448 | 20241220 | 120500 | 7709946000 | 38400 | 38400 | 38450 | 38400 | 241 |
| 449 | 20241220 | 120400 | 7700689800 | 38450 | 38500 | 38500 | 38450 | 723 |
| 450 | 20241220 | 120300 | 7672890000 | 38450 | 38500 | 38500 | 38450 | 103 |
| 451 | 20241220 | 120200 | 7668926150 | 38500 | 38500 | 38500 | 38450 | 219 |
| 452 | 20241220 | 120100 | 7660503600 | 38500 | 38550 | 38600 | 38500 | 562 |
| 453 | 20241220 | 120000 | 7638864000 | 38550 | 38550 | 38600 | 38500 | 146 |
| 454 | 20241220 | 115900 | 7633236150 | 38600 | 38550 | 38600 | 38500 | 74 |
| 455 | 20241220 | 115800 | 7630383400 | 38550 | 38550 | 38600 | 38500 | 238 |
| 456 | 20241220 | 115700 | 7621207200 | 38500 | 38550 | 38550 | 38500 | 401 |
| 457 | 20241220 | 115600 | 7605763850 | 38550 | 38550 | 38600 | 38500 | 434 |
| 458 | 20241220 | 115500 | 7589034200 | 38600 | 38600 | 38600 | 38550 | 680 |
| 459 | 20241220 | 115400 | 7562786850 | 38600 | 38650 | 38700 | 38600 | 226 |
| 460 | 20241220 | 115300 | 7554056450 | 38650 | 38600 | 38650 | 38600 | 88 |
| 461 | 20241220 | 115200 | 7550655300 | 38600 | 38600 | 38650 | 38600 | 99 |
| 462 | 20241220 | 115100 | 7546829750 | 38600 | 38650 | 38650 | 38600 | 59 |
| 463 | 20241220 | 115000 | 7544550050 | 38600 | 38700 | 38750 | 38600 | 655 |
| 464 | 20241220 | 114900 | 7519206400 | 38700 | 38700 | 38700 | 38650 | 83 |
| 465 | 20241220 | 114800 | 7515994500 | 38700 | 38700 | 38700 | 38650 | 100 |
| 466 | 20241220 | 114700 | 7512124850 | 38700 | 38700 | 38700 | 38650 | 52 |
| 467 | 20241220 | 114600 | 7510112700 | 38650 | 38700 | 38700 | 38650 | 85 |
| 468 | 20241220 | 114500 | 7506825450 | 38700 | 38650 | 38700 | 38650 | 1393 |
| 469 | 20241220 | 114400 | 7452916500 | 38650 | 38600 | 38650 | 38600 | 270 |
| 470 | 20241220 | 114300 | 7442482100 | 38650 | 38600 | 38650 | 38600 | 181 |
| 471 | 20241220 | 114200 | 7435486600 | 38600 | 38650 | 38650 | 38600 | 17 |
| 472 | 20241220 | 114100 | 7434829800 | 38650 | 38600 | 38650 | 38600 | 251 |
| 473 | 20241220 | 114000 | 7425128900 | 38600 | 38650 | 38650 | 38600 | 98 |
| 474 | 20241220 | 113900 | 7421341500 | 38600 | 38650 | 38700 | 38600 | 482 |
| 475 | 20241220 | 113800 | 7402710500 | 38650 | 38650 | 38700 | 38650 | 385 |
| 476 | 20241220 | 113700 | 7387826250 | 38700 | 38700 | 38700 | 38650 | 89 |
| 477 | 20241220 | 113600 | 7384383900 | 38650 | 38700 | 38700 | 38650 | 145 |
| 478 | 20241220 | 113500 | 7378775000 | 38700 | 38700 | 38750 | 38700 | 2292 |
| 479 | 20241220 | 113400 | 7290025100 | 38700 | 38750 | 38750 | 38700 | 191 |
| 480 | 20241220 | 113300 | 7282624150 | 38750 | 38750 | 38750 | 38700 | 328 |
| 481 | 20241220 | 113200 | 7269914400 | 38700 | 38700 | 38750 | 38700 | 279 |
| 482 | 20241220 | 113100 | 7259110650 | 38700 | 38700 | 38800 | 38700 | 203 |
| 483 | 20241220 | 113000 | 7251249600 | 38700 | 38750 | 38750 | 38700 | 138 |
| 484 | 20241220 | 112900 | 7245902400 | 38750 | 38750 | 38800 | 38700 | 185 |
| 485 | 20241220 | 112800 | 7238732100 | 38750 | 38750 | 38800 | 38700 | 467 |
| 486 | 20241220 | 112700 | 7220630250 | 38750 | 38800 | 38800 | 38750 | 151 |
| 487 | 20241220 | 112600 | 7214776800 | 38750 | 38800 | 38800 | 38750 | 399 |
| 488 | 20241220 | 112500 | 7199304350 | 38850 | 38700 | 38850 | 38700 | 801 |
| 489 | 20241220 | 112400 | 7168248700 | 38750 | 38750 | 38800 | 38750 | 539 |
| 490 | 20241220 | 112300 | 7147358600 | 38750 | 38750 | 38800 | 38750 | 286 |
| 491 | 20241220 | 112200 | 7136274150 | 38750 | 38800 | 38800 | 38750 | 154 |
| 492 | 20241220 | 112100 | 7130304950 | 38800 | 38650 | 38800 | 38650 | 1186 |
| 493 | 20241220 | 112000 | 7084391850 | 38700 | 38700 | 38700 | 38650 | 1075 |
| 494 | 20241220 | 111900 | 7042805000 | 38750 | 38750 | 38800 | 38700 | 691 |
| 495 | 20241220 | 111800 | 7016029950 | 38750 | 38750 | 38800 | 38750 | 956 |
| 496 | 20241220 | 111700 | 6978979000 | 38800 | 38700 | 38800 | 38700 | 199 |
| 497 | 20241220 | 111600 | 6971264750 | 38700 | 38700 | 38750 | 38700 | 410 |
| 498 | 20241220 | 111500 | 6955395300 | 38750 | 38700 | 38750 | 38700 | 52 |
| 499 | 20241220 | 111400 | 6953380500 | 38750 | 38700 | 38750 | 38700 | 269 |
| 500 | 20241220 | 111300 | 6942957250 | 38700 | 38750 | 38750 | 38700 | 322 |
| 501 | 20241220 | 111200 | 6930493600 | 38700 | 38700 | 38750 | 38700 | 229 |
| 502 | 20241220 | 111100 | 6921625400 | 38700 | 38700 | 38750 | 38700 | 161 |
| 503 | 20241220 | 111000 | 6915387850 | 38700 | 38700 | 38750 | 38700 | 290 |
| 504 | 20241220 | 110900 | 6904150600 | 38750 | 38700 | 38750 | 38700 | 131 |
| 505 | 20241220 | 110800 | 6899076200 | 38700 | 38700 | 38750 | 38700 | 303 |
| 506 | 20241220 | 110700 | 6887345850 | 38750 | 38750 | 38800 | 38700 | 529 |
| 507 | 20241220 | 110600 | 6866848550 | 38750 | 38800 | 38800 | 38750 | 113 |
| 508 | 20241220 | 110500 | 6862464600 | 38800 | 38800 | 38800 | 38750 | 219 |
| 509 | 20241220 | 110400 | 6853972650 | 38750 | 38750 | 38850 | 38750 | 2058 |
| 510 | 20241220 | 110300 | 6774177600 | 38700 | 38650 | 38750 | 38650 | 1075 |
| 511 | 20241220 | 110200 | 6732581000 | 38700 | 38700 | 38700 | 38650 | 174 |
| 512 | 20241220 | 110100 | 6725847350 | 38650 | 38600 | 38650 | 38550 | 111 |
| 513 | 20241220 | 110000 | 6721560800 | 38600 | 38600 | 38650 | 38550 | 542 |
| 514 | 20241220 | 105900 | 6700634800 | 38600 | 38650 | 38700 | 38600 | 472 |
| 515 | 20241220 | 105800 | 6682388750 | 38700 | 38700 | 38700 | 38650 | 170 |
| 516 | 20241220 | 105700 | 6675812550 | 38700 | 38650 | 38700 | 38650 | 206 |
| 517 | 20241220 | 105600 | 6667843150 | 38650 | 38700 | 38700 | 38650 | 177 |
| 518 | 20241220 | 105500 | 6660993600 | 38700 | 38600 | 38700 | 38600 | 617 |
| 519 | 20241220 | 105400 | 6637129100 | 38700 | 38650 | 38700 | 38600 | 662 |
| 520 | 20241220 | 105300 | 6611544900 | 38700 | 38650 | 38700 | 38650 | 322 |
| 521 | 20241220 | 105200 | 6599084950 | 38650 | 38600 | 38700 | 38600 | 190 |
| 522 | 20241220 | 105100 | 6591741400 | 38600 | 38650 | 38650 | 38600 | 168 |
| 523 | 20241220 | 105000 | 6585250300 | 38650 | 38500 | 38700 | 38500 | 1064 |
| 524 | 20241220 | 104900 | 6544168350 | 38500 | 38600 | 38600 | 38500 | 5943 |
| 525 | 20241220 | 104800 | 6314819050 | 38600 | 38600 | 38650 | 38600 | 249 |
| 526 | 20241220 | 104700 | 6305204200 | 38600 | 38600 | 38650 | 38600 | 917 |
| 527 | 20241220 | 104600 | 6269773700 | 38600 | 38500 | 38600 | 38500 | 379 |
| 528 | 20241220 | 104500 | 6255163350 | 38500 | 38500 | 38550 | 38450 | 104 |
| 529 | 20241220 | 104400 | 6251158050 | 38550 | 38550 | 38550 | 38400 | 2279 |
| 530 | 20241220 | 104300 | 6163549500 | 38500 | 38550 | 38550 | 38450 | 6386 |
| 531 | 20241220 | 104200 | 5917616800 | 38550 | 38550 | 38550 | 38550 | 512 |
| 532 | 20241220 | 104100 | 5897879200 | 38550 | 38650 | 38650 | 38550 | 1198 |
| 533 | 20241220 | 104000 | 5851643700 | 38650 | 38700 | 38750 | 38600 | 1385 |
| 534 | 20241220 | 103900 | 5798101000 | 38750 | 38700 | 38750 | 38700 | 116 |
| 535 | 20241220 | 103800 | 5793608800 | 38700 | 38750 | 38750 | 38700 | 696 |
| 536 | 20241220 | 103700 | 5766649300 | 38750 | 38800 | 38800 | 38750 | 355 |
| 537 | 20241220 | 103600 | 5752879950 | 38850 | 38800 | 38850 | 38750 | 652 |
| 538 | 20241220 | 103500 | 5727582400 | 38800 | 38800 | 38800 | 38750 | 67 |
| 539 | 20241220 | 103400 | 5724983400 | 38750 | 38850 | 38900 | 38750 | 2347 |
| 540 | 20241220 | 103300 | 5633832550 | 38900 | 38900 | 38900 | 38850 | 137 |
| 541 | 20241220 | 103200 | 5628505100 | 38850 | 38850 | 38900 | 38850 | 412 |
| 542 | 20241220 | 103100 | 5612498850 | 38850 | 38900 | 38900 | 38850 | 69 |
| 543 | 20241220 | 103000 | 5609816050 | 38850 | 38850 | 38900 | 38850 | 291 |
| 544 | 20241220 | 102900 | 5598496900 | 38850 | 38900 | 38950 | 38850 | 885 |
| 545 | 20241220 | 102800 | 5564070350 | 38850 | 38800 | 38850 | 38800 | 484 |
| 546 | 20241220 | 102700 | 5545284200 | 38800 | 38850 | 38850 | 38800 | 158 |
| 547 | 20241220 | 102600 | 5539151200 | 38800 | 38850 | 38900 | 38800 | 171 |
| 548 | 20241220 | 102500 | 5532507650 | 38850 | 38950 | 38950 | 38800 | 1680 |
| 549 | 20241220 | 102400 | 5467176550 | 38900 | 38900 | 38950 | 38900 | 20 |
| 550 | 20241220 | 102300 | 5466398300 | 38900 | 38950 | 39000 | 38850 | 1969 |
| 551 | 20241220 | 102200 | 5389724900 | 38950 | 38950 | 39000 | 38900 | 1796 |
| 552 | 20241220 | 102100 | 5319773800 | 38900 | 38850 | 38950 | 38850 | 1067 |
| 553 | 20241220 | 102000 | 5278273300 | 38850 | 38850 | 38850 | 38800 | 165 |
| 554 | 20241220 | 101900 | 5271863400 | 38900 | 38900 | 38900 | 38850 | 515 |
| 555 | 20241220 | 101800 | 5251841100 | 38900 | 38850 | 38900 | 38850 | 1760 |
| 556 | 20241220 | 101700 | 5183417100 | 38850 | 38850 | 38900 | 38850 | 382 |
| 557 | 20241220 | 101600 | 5168559200 | 38850 | 38950 | 38950 | 38850 | 127 |
| 558 | 20241220 | 101500 | 5163618800 | 38900 | 38850 | 38900 | 38850 | 721 |
| 559 | 20241220 | 101400 | 5135573400 | 38850 | 38950 | 38950 | 38850 | 977 |
| 560 | 20241220 | 101300 | 5097588300 | 38950 | 39050 | 39100 | 38950 | 1795 |
| 561 | 20241220 | 101200 | 5027515700 | 39100 | 39150 | 39150 | 39000 | 1865 |
| 562 | 20241220 | 101100 | 4954693000 | 39150 | 39050 | 39150 | 39000 | 3555 |
| 563 | 20241220 | 101000 | 4815784100 | 39050 | 38900 | 39050 | 38850 | 10057 |
| 564 | 20241220 | 100900 | 4423691350 | 38850 | 38850 | 38900 | 38800 | 2749 |
| 565 | 20241220 | 100800 | 4316897850 | 38850 | 38750 | 38850 | 38750 | 1322 |
| 566 | 20241220 | 100700 | 4265594550 | 38800 | 38750 | 38800 | 38700 | 348 |
| 567 | 20241220 | 100600 | 4252106150 | 38750 | 38800 | 38800 | 38700 | 1543 |
| 568 | 20241220 | 100500 | 4192288800 | 38750 | 38800 | 38800 | 38750 | 241 |
| 569 | 20241220 | 100400 | 4182940450 | 38800 | 38750 | 38800 | 38750 | 62 |
| 570 | 20241220 | 100300 | 4180536000 | 38800 | 38750 | 38850 | 38750 | 1585 |
| 571 | 20241220 | 100200 | 4119044600 | 38700 | 38800 | 38800 | 38700 | 777 |
| 572 | 20241220 | 100100 | 4088934900 | 38800 | 38750 | 38800 | 38750 | 148 |
| 573 | 20241220 | 100000 | 4083199550 | 38800 | 38800 | 38850 | 38750 | 1351 |
| 574 | 20241220 | 095900 | 4030772250 | 38800 | 38750 | 38850 | 38750 | 3110 |
| 575 | 20241220 | 095800 | 3910071100 | 38750 | 38800 | 38800 | 38750 | 445 |
| 576 | 20241220 | 095700 | 3892807800 | 38800 | 38850 | 38850 | 38800 | 1045 |
| 577 | 20241220 | 095600 | 3852251150 | 38850 | 38800 | 38900 | 38800 | 3451 |
| 578 | 20241220 | 095500 | 3718176750 | 38800 | 38650 | 38850 | 38650 | 2558 |
| 579 | 20241220 | 095400 | 3618974950 | 38650 | 38600 | 38700 | 38550 | 791 |
| 580 | 20241220 | 095300 | 3588419400 | 38550 | 38550 | 38600 | 38550 | 167 |
| 581 | 20241220 | 095200 | 3581979400 | 38600 | 38600 | 38600 | 38550 | 203 |
| 582 | 20241220 | 095100 | 3574144650 | 38550 | 38600 | 38600 | 38550 | 190 |
| 583 | 20241220 | 095000 | 3566812900 | 38600 | 38650 | 38650 | 38600 | 838 |
| 584 | 20241220 | 094900 | 3534425650 | 38700 | 38600 | 38750 | 38550 | 1149 |
| 585 | 20241220 | 094800 | 3490002850 | 38600 | 38500 | 38600 | 38450 | 1121 |
| 586 | 20241220 | 094700 | 3446763400 | 38500 | 38500 | 38550 | 38500 | 676 |
| 587 | 20241220 | 094600 | 3420737250 | 38500 | 38500 | 38550 | 38500 | 168 |
| 588 | 20241220 | 094500 | 3414267200 | 38500 | 38550 | 38550 | 38500 | 143 |
| 589 | 20241220 | 094400 | 3408761450 | 38550 | 38550 | 38600 | 38550 | 523 |
| 590 | 20241220 | 094300 | 3388599150 | 38550 | 38500 | 38550 | 38500 | 643 |
| 591 | 20241220 | 094200 | 3363837200 | 38500 | 38550 | 38550 | 38500 | 227 |
| 592 | 20241220 | 094100 | 3355091400 | 38550 | 38550 | 38550 | 38500 | 96 |
| 593 | 20241220 | 094000 | 3351391450 | 38500 | 38550 | 38550 | 38450 | 984 |
| 594 | 20241220 | 093900 | 3313509650 | 38550 | 38550 | 38600 | 38550 | 583 |
| 595 | 20241220 | 093800 | 3291034950 | 38550 | 38500 | 38550 | 38500 | 52 |
| 596 | 20241220 | 093700 | 3289032900 | 38500 | 38500 | 38500 | 38450 | 402 |
| 597 | 20241220 | 093600 | 3273556700 | 38450 | 38400 | 38450 | 38350 | 719 |
| 598 | 20241220 | 093500 | 3245946400 | 38400 | 38350 | 38400 | 38300 | 411 |
| 599 | 20241220 | 093400 | 3230181800 | 38350 | 38250 | 38350 | 38150 | 908 |
| 600 | 20241220 | 093300 | 3195434950 | 38200 | 38250 | 38250 | 38150 | 904 |
| 601 | 20241220 | 093200 | 3160903050 | 38250 | 38300 | 38350 | 38200 | 1544 |
| 602 | 20241220 | 093100 | 3101825300 | 38300 | 38300 | 38300 | 38200 | 2308 |
| 603 | 20241220 | 093000 | 3013541450 | 38300 | 38200 | 38300 | 38200 | 1623 |
| 604 | 20241220 | 092900 | 2951501750 | 38200 | 38200 | 38250 | 38200 | 1156 |
| 605 | 20241220 | 092800 | 2907336750 | 38200 | 38150 | 38300 | 38150 | 2381 |
| 606 | 20241220 | 092700 | 2816370250 | 38150 | 38150 | 38200 | 38150 | 697 |
| 607 | 20241220 | 092600 | 2789748300 | 38200 | 38200 | 38200 | 38150 | 931 |
| 608 | 20241220 | 092500 | 2754200100 | 38200 | 38200 | 38250 | 38150 | 974 |
| 609 | 20241220 | 092400 | 2717006050 | 38150 | 38250 | 38250 | 38150 | 585 |
| 610 | 20241220 | 092300 | 2694663650 | 38250 | 38150 | 38250 | 38150 | 1401 |
| 611 | 20241220 | 092200 | 2641174400 | 38150 | 38050 | 38150 | 38050 | 2342 |
| 612 | 20241220 | 092100 | 2551932950 | 38050 | 38150 | 38150 | 38050 | 2579 |
| 613 | 20241220 | 092000 | 2453666000 | 38150 | 38100 | 38200 | 38100 | 626 |
| 614 | 20241220 | 091900 | 2429795300 | 38150 | 38150 | 38150 | 38100 | 778 |
| 615 | 20241220 | 091800 | 2400119300 | 38150 | 38150 | 38200 | 38100 | 2395 |
| 616 | 20241220 | 091700 | 2308769700 | 38150 | 38200 | 38200 | 38150 | 1422 |
| 617 | 20241220 | 091600 | 2254520350 | 38200 | 38150 | 38200 | 38100 | 4977 |
| 618 | 20241220 | 091500 | 2064782900 | 38200 | 38350 | 38350 | 38150 | 3253 |
| 619 | 20241220 | 091400 | 1940333900 | 38350 | 38350 | 38350 | 38300 | 794 |
| 620 | 20241220 | 091300 | 1909884050 | 38400 | 38450 | 38500 | 38400 | 1426 |
| 621 | 20241220 | 091200 | 1855084300 | 38450 | 38450 | 38500 | 38400 | 528 |
| 622 | 20241220 | 091100 | 1834783400 | 38450 | 38450 | 38550 | 38400 | 430 |
| 623 | 20241220 | 091000 | 1818245700 | 38400 | 38350 | 38500 | 38350 | 1516 |
| 624 | 20241220 | 090900 | 1759998300 | 38400 | 38400 | 38450 | 38300 | 5392 |
| 625 | 20241220 | 090800 | 1553100450 | 38400 | 38500 | 38550 | 38400 | 1743 |
| 626 | 20241220 | 090700 | 1486058700 | 38500 | 38550 | 38600 | 38500 | 1841 |
| 627 | 20241220 | 090600 | 1415100500 | 38600 | 38550 | 38600 | 38500 | 2550 |
| 628 | 20241220 | 090500 | 1316797850 | 38550 | 38550 | 38600 | 38500 | 2747 |
| 629 | 20241220 | 090400 | 1210875800 | 38550 | 38800 | 38800 | 38500 | 6209 |
| 630 | 20241220 | 090300 | 971062350 | 38800 | 38700 | 38850 | 38700 | 2567 |
| 631 | 20241220 | 090200 | 871477350 | 38750 | 38600 | 38750 | 38600 | 2845 |
| 632 | 20241220 | 090100 | 761404250 | 38600 | 38850 | 38850 | 38500 | 5230 |
| 633 | 20241220 | 090000 | 559175600 | 38850 | 38600 | 38850 | 38400 | 14466 |