31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 3 | 20241211 | 184000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 4 | 20241211 | 183900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 5 | 20241211 | 183800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 6 | 20241211 | 183700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 7 | 20241211 | 183600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 8 | 20241211 | 183500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 9 | 20241211 | 183400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 10 | 20241211 | 183300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 11 | 20241211 | 183200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 12 | 20241211 | 183100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 13 | 20241211 | 183000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 14 | 20241211 | 182900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 15 | 20241211 | 182800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 16 | 20241211 | 182700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 17 | 20241211 | 182600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 18 | 20241211 | 182500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 19 | 20241211 | 182400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 20 | 20241211 | 182300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 21 | 20241211 | 182200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 22 | 20241211 | 182100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 23 | 20241211 | 182000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 24 | 20241211 | 181900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 25 | 20241211 | 181800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 26 | 20241211 | 181700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 27 | 20241211 | 181600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 28 | 20241211 | 181500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 29 | 20241211 | 181400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 30 | 20241211 | 181300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 31 | 20241211 | 181200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 32 | 20241211 | 181100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 33 | 20241211 | 181000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 34 | 20241211 | 180900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 35 | 20241211 | 180800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 36 | 20241211 | 180700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 37 | 20241211 | 180600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 38 | 20241211 | 180500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 39 | 20241211 | 180400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 40 | 20241211 | 180300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 41 | 20241211 | 180200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 42 | 20241211 | 180100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 43 | 20241211 | 180000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 44 | 20241211 | 175900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 45 | 20241211 | 175800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 46 | 20241211 | 175700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 47 | 20241211 | 175600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 48 | 20241211 | 175500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 49 | 20241211 | 175400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 50 | 20241211 | 175300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 51 | 20241211 | 175200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 52 | 20241211 | 175100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 53 | 20241211 | 175000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 54 | 20241211 | 174900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 55 | 20241211 | 174800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 56 | 20241211 | 174700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 57 | 20241211 | 174600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 58 | 20241211 | 174500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 59 | 20241211 | 174400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 60 | 20241211 | 174300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 61 | 20241211 | 174200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 62 | 20241211 | 174100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 63 | 20241211 | 174000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 64 | 20241211 | 173900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 65 | 20241211 | 173800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 66 | 20241211 | 173700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 67 | 20241211 | 173600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 68 | 20241211 | 173500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 69 | 20241211 | 173400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 70 | 20241211 | 173300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 71 | 20241211 | 173200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 72 | 20241211 | 173100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 73 | 20241211 | 173000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 74 | 20241211 | 172900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 75 | 20241211 | 172800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 76 | 20241211 | 172700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 77 | 20241211 | 172600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 78 | 20241211 | 172500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 79 | 20241211 | 172400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 80 | 20241211 | 172300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 81 | 20241211 | 172200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 82 | 20241211 | 172100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 83 | 20241211 | 172000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 84 | 20241211 | 171900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 85 | 20241211 | 171800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 86 | 20241211 | 171700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 87 | 20241211 | 171600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 88 | 20241211 | 171500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 89 | 20241211 | 171400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 90 | 20241211 | 171300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 91 | 20241211 | 171200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 92 | 20241211 | 171100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 93 | 20241211 | 171000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 94 | 20241211 | 170900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 95 | 20241211 | 170800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 96 | 20241211 | 170700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 97 | 20241211 | 170600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 98 | 20241211 | 170500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 99 | 20241211 | 170400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 100 | 20241211 | 170300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 101 | 20241211 | 170200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 102 | 20241211 | 170100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 103 | 20241211 | 170000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 104 | 20241211 | 165900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 105 | 20241211 | 165800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 106 | 20241211 | 165700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 107 | 20241211 | 165600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 108 | 20241211 | 165500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 109 | 20241211 | 165400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 110 | 20241211 | 165300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 111 | 20241211 | 165200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 112 | 20241211 | 165100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 113 | 20241211 | 165000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 114 | 20241211 | 164900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 115 | 20241211 | 164800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 116 | 20241211 | 164700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 117 | 20241211 | 164600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 118 | 20241211 | 164500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 119 | 20241211 | 164400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 120 | 20241211 | 164300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 121 | 20241211 | 164200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 122 | 20241211 | 164100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 123 | 20241211 | 164000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 124 | 20241211 | 163900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 125 | 20241211 | 163800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 126 | 20241211 | 163700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 127 | 20241211 | 163600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 128 | 20241211 | 163500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 129 | 20241211 | 163400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 130 | 20241211 | 163300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 131 | 20241211 | 163200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 132 | 20241211 | 163100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 133 | 20241211 | 163000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 134 | 20241211 | 162900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 135 | 20241211 | 162800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 136 | 20241211 | 162700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 137 | 20241211 | 162600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 138 | 20241211 | 162500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 139 | 20241211 | 162400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 140 | 20241211 | 162300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 141 | 20241211 | 162200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 142 | 20241211 | 162100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 143 | 20241211 | 162000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 144 | 20241211 | 161900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 145 | 20241211 | 161800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 146 | 20241211 | 161700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 147 | 20241211 | 161600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 148 | 20241211 | 161500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 149 | 20241211 | 161400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 150 | 20241211 | 161300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 151 | 20241211 | 161200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 152 | 20241211 | 161100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 153 | 20241211 | 161000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 154 | 20241211 | 160900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 155 | 20241211 | 160800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 156 | 20241211 | 160700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 157 | 20241211 | 160600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 158 | 20241211 | 160500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 159 | 20241211 | 160400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 160 | 20241211 | 160300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 161 | 20241211 | 160200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 162 | 20241211 | 160100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 163 | 20241211 | 160000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 164 | 20241211 | 155900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 165 | 20241211 | 155800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 166 | 20241211 | 155700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 167 | 20241211 | 155600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 168 | 20241211 | 155500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 169 | 20241211 | 155400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 170 | 20241211 | 155300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 171 | 20241211 | 155200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 172 | 20241211 | 155100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 173 | 20241211 | 155000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 174 | 20241211 | 154900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 175 | 20241211 | 154800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 176 | 20241211 | 154700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 177 | 20241211 | 154600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 178 | 20241211 | 154500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 179 | 20241211 | 154400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 180 | 20241211 | 154300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 181 | 20241211 | 154200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 182 | 20241211 | 154100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 183 | 20241211 | 154000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 184 | 20241211 | 153900 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 185 | 20241211 | 153800 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 186 | 20241211 | 153700 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 187 | 20241211 | 153600 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 188 | 20241211 | 153500 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 189 | 20241211 | 153400 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 190 | 20241211 | 153300 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 191 | 20241211 | 153200 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 192 | 20241211 | 153100 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 0 |
| 193 | 20241211 | 153000 | 2506883730 | 17590 | 17590 | 17590 | 17590 | 2406 |
| 194 | 20241211 | 152900 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 195 | 20241211 | 152800 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 196 | 20241211 | 152700 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 197 | 20241211 | 152600 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 198 | 20241211 | 152500 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 199 | 20241211 | 152400 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 200 | 20241211 | 152300 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 201 | 20241211 | 152200 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 202 | 20241211 | 152100 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 203 | 20241211 | 152000 | 2464562190 | 17610 | 17610 | 17610 | 17610 | 0 |
| 204 | 20241211 | 151900 | 2464562190 | 17610 | 17660 | 17660 | 17610 | 3 |
| 205 | 20241211 | 151800 | 2464509270 | 17730 | 17740 | 17740 | 17640 | 84 |
| 206 | 20241211 | 151700 | 2463021140 | 17740 | 17730 | 17750 | 17730 | 139 |
| 207 | 20241211 | 151600 | 2460555490 | 17640 | 17740 | 17740 | 17640 | 537 |
| 208 | 20241211 | 151500 | 2451034660 | 17740 | 17730 | 17740 | 17640 | 442 |
| 209 | 20241211 | 151400 | 2443204910 | 17730 | 17630 | 17740 | 17600 | 1782 |
| 210 | 20241211 | 151300 | 2411755480 | 17630 | 17640 | 17650 | 17630 | 572 |
| 211 | 20241211 | 151200 | 2401665530 | 17650 | 17660 | 17660 | 17640 | 672 |
| 212 | 20241211 | 151100 | 2389803970 | 17650 | 17660 | 17670 | 17640 | 452 |
| 213 | 20241211 | 151000 | 2381821300 | 17660 | 17670 | 17670 | 17660 | 489 |
| 214 | 20241211 | 150900 | 2373182380 | 17670 | 17690 | 17690 | 17650 | 829 |
| 215 | 20241211 | 150800 | 2358534100 | 17690 | 17700 | 17700 | 17670 | 491 |
| 216 | 20241211 | 150700 | 2349850680 | 17700 | 17700 | 17700 | 17680 | 525 |
| 217 | 20241211 | 150600 | 2340561190 | 17700 | 17670 | 17740 | 17640 | 691 |
| 218 | 20241211 | 150500 | 2328329030 | 17670 | 17680 | 17680 | 17630 | 477 |
| 219 | 20241211 | 150400 | 2319900350 | 17650 | 17690 | 17700 | 17650 | 710 |
| 220 | 20241211 | 150300 | 2307344700 | 17690 | 17700 | 17700 | 17680 | 524 |
| 221 | 20241211 | 150200 | 2298071500 | 17690 | 17720 | 17740 | 17690 | 699 |
| 222 | 20241211 | 150100 | 2285683220 | 17740 | 17770 | 17770 | 17710 | 1793 |
| 223 | 20241211 | 150000 | 2253866990 | 17770 | 17780 | 17780 | 17750 | 526 |
| 224 | 20241211 | 145900 | 2244517640 | 17780 | 17780 | 17780 | 17760 | 569 |
| 225 | 20241211 | 145800 | 2234402460 | 17780 | 17760 | 17780 | 17750 | 831 |
| 226 | 20241211 | 145700 | 2219641000 | 17750 | 17760 | 17760 | 17740 | 598 |
| 227 | 20241211 | 145600 | 2209021610 | 17770 | 17770 | 17770 | 17740 | 567 |
| 228 | 20241211 | 145500 | 2198948960 | 17770 | 17750 | 17790 | 17750 | 543 |
| 229 | 20241211 | 145400 | 2189304260 | 17740 | 17720 | 17750 | 17690 | 669 |
| 230 | 20241211 | 145300 | 2177443560 | 17730 | 17720 | 17740 | 17690 | 648 |
| 231 | 20241211 | 145200 | 2165957130 | 17720 | 17680 | 17730 | 17680 | 727 |
| 232 | 20241211 | 145100 | 2153095860 | 17680 | 17610 | 17690 | 17610 | 1325 |
| 233 | 20241211 | 145000 | 2129720640 | 17630 | 17610 | 17630 | 17600 | 803 |
| 234 | 20241211 | 144900 | 2115580020 | 17610 | 17610 | 17610 | 17600 | 213 |
| 235 | 20241211 | 144800 | 2111829970 | 17610 | 17640 | 17640 | 17600 | 354 |
| 236 | 20241211 | 144700 | 2105592760 | 17630 | 17630 | 17630 | 17630 | 127 |
| 237 | 20241211 | 144600 | 2103353750 | 17630 | 17610 | 17630 | 17600 | 736 |
| 238 | 20241211 | 144500 | 2090393320 | 17610 | 17600 | 17610 | 17600 | 203 |
| 239 | 20241211 | 144400 | 2086818750 | 17590 | 17610 | 17610 | 17590 | 105 |
| 240 | 20241211 | 144300 | 2084969800 | 17620 | 17600 | 17620 | 17590 | 327 |
| 241 | 20241211 | 144200 | 2079212690 | 17600 | 17600 | 17620 | 17600 | 129 |
| 242 | 20241211 | 144100 | 2076942030 | 17600 | 17600 | 17620 | 17600 | 133 |
| 243 | 20241211 | 144000 | 2074599500 | 17600 | 17580 | 17600 | 17570 | 998 |
| 244 | 20241211 | 143900 | 2057046650 | 17580 | 17570 | 17590 | 17570 | 108 |
| 245 | 20241211 | 143800 | 2055148930 | 17570 | 17550 | 17580 | 17550 | 102 |
| 246 | 20241211 | 143700 | 2053356060 | 17590 | 17580 | 17600 | 17550 | 953 |
| 247 | 20241211 | 143600 | 2036600940 | 17560 | 17600 | 17600 | 17560 | 90 |
| 248 | 20241211 | 143500 | 2035017570 | 17600 | 17610 | 17610 | 17560 | 273 |
| 249 | 20241211 | 143400 | 2030214460 | 17610 | 17620 | 17620 | 17600 | 190 |
| 250 | 20241211 | 143300 | 2026867890 | 17620 | 17610 | 17620 | 17590 | 227 |
| 251 | 20241211 | 143200 | 2022871310 | 17610 | 17620 | 17620 | 17610 | 1021 |
| 252 | 20241211 | 143100 | 2004889760 | 17620 | 17630 | 17630 | 17610 | 269 |
| 253 | 20241211 | 143000 | 2000150630 | 17630 | 17630 | 17630 | 17620 | 246 |
| 254 | 20241211 | 142900 | 1995815310 | 17630 | 17630 | 17640 | 17620 | 250 |
| 255 | 20241211 | 142800 | 1991407810 | 17630 | 17630 | 17630 | 17620 | 417 |
| 256 | 20241211 | 142700 | 1984056180 | 17630 | 17630 | 17640 | 17620 | 339 |
| 257 | 20241211 | 142600 | 1978080180 | 17630 | 17630 | 17640 | 17630 | 135 |
| 258 | 20241211 | 142500 | 1975699560 | 17640 | 17640 | 17640 | 17630 | 180 |
| 259 | 20241211 | 142400 | 1972524460 | 17650 | 17650 | 17650 | 17640 | 198 |
| 260 | 20241211 | 142300 | 1969029810 | 17650 | 17670 | 17670 | 17640 | 178 |
| 261 | 20241211 | 142200 | 1965886290 | 17660 | 17660 | 17670 | 17650 | 308 |
| 262 | 20241211 | 142100 | 1960447820 | 17650 | 17670 | 17680 | 17640 | 232 |
| 263 | 20241211 | 142000 | 1956350680 | 17680 | 17680 | 17680 | 17680 | 149 |
| 264 | 20241211 | 141900 | 1953716360 | 17680 | 17690 | 17690 | 17680 | 389 |
| 265 | 20241211 | 141800 | 1946838290 | 17680 | 17700 | 17700 | 17680 | 331 |
| 266 | 20241211 | 141700 | 1940982300 | 17700 | 17700 | 17700 | 17700 | 16 |
| 267 | 20241211 | 141600 | 1940699100 | 17680 | 17700 | 17710 | 17680 | 174 |
| 268 | 20241211 | 141500 | 1937619520 | 17700 | 17680 | 17710 | 17680 | 78 |
| 269 | 20241211 | 141400 | 1936238660 | 17680 | 17700 | 17700 | 17680 | 110 |
| 270 | 20241211 | 141300 | 1934293210 | 17730 | 17720 | 17730 | 17720 | 128 |
| 271 | 20241211 | 141200 | 1932025030 | 17690 | 17720 | 17720 | 17680 | 333 |
| 272 | 20241211 | 141100 | 1926135120 | 17690 | 17690 | 17720 | 17670 | 332 |
| 273 | 20241211 | 141000 | 1920261670 | 17690 | 17720 | 17720 | 17670 | 220 |
| 274 | 20241211 | 140900 | 1916367510 | 17710 | 17690 | 17720 | 17690 | 114 |
| 275 | 20241211 | 140800 | 1914348720 | 17690 | 17710 | 17710 | 17660 | 232 |
| 276 | 20241211 | 140700 | 1910245790 | 17710 | 17710 | 17720 | 17710 | 131 |
| 277 | 20241211 | 140600 | 1907925650 | 17710 | 17680 | 17710 | 17650 | 291 |
| 278 | 20241211 | 140500 | 1902778320 | 17690 | 17700 | 17700 | 17690 | 192 |
| 279 | 20241211 | 140400 | 1899380940 | 17700 | 17710 | 17710 | 17690 | 299 |
| 280 | 20241211 | 140300 | 1894090230 | 17710 | 17720 | 17720 | 17690 | 48 |
| 281 | 20241211 | 140200 | 1893240030 | 17720 | 17670 | 17720 | 17650 | 466 |
| 282 | 20241211 | 140100 | 1885004930 | 17670 | 17700 | 17700 | 17650 | 282 |
| 283 | 20241211 | 140000 | 1880023540 | 17700 | 17730 | 17730 | 17690 | 287 |
| 284 | 20241211 | 135900 | 1874942580 | 17700 | 17730 | 17730 | 17700 | 153 |
| 285 | 20241211 | 135800 | 1872231220 | 17740 | 17700 | 17740 | 17700 | 147 |
| 286 | 20241211 | 135700 | 1869626380 | 17700 | 17730 | 17730 | 17700 | 253 |
| 287 | 20241211 | 135600 | 1865144050 | 17730 | 17720 | 17730 | 17710 | 296 |
| 288 | 20241211 | 135500 | 1859898980 | 17720 | 17740 | 17740 | 17720 | 285 |
| 289 | 20241211 | 135400 | 1854846820 | 17740 | 17710 | 17740 | 17710 | 635 |
| 290 | 20241211 | 135300 | 1843595340 | 17710 | 17730 | 17730 | 17690 | 295 |
| 291 | 20241211 | 135200 | 1838370270 | 17730 | 17710 | 17730 | 17650 | 1235 |
| 292 | 20241211 | 135100 | 1816533220 | 17710 | 17690 | 17710 | 17690 | 427 |
| 293 | 20241211 | 135000 | 1808975850 | 17690 | 17670 | 17690 | 17670 | 135 |
| 294 | 20241211 | 134900 | 1806589420 | 17670 | 17680 | 17680 | 17670 | 218 |
| 295 | 20241211 | 134800 | 1802736590 | 17670 | 17670 | 17680 | 17670 | 59 |
| 296 | 20241211 | 134700 | 1801694040 | 17680 | 17670 | 17690 | 17670 | 372 |
| 297 | 20241211 | 134600 | 1795116690 | 17670 | 17670 | 17680 | 17660 | 162 |
| 298 | 20241211 | 134500 | 1792254880 | 17670 | 17700 | 17700 | 17660 | 631 |
| 299 | 20241211 | 134400 | 1781108190 | 17670 | 17700 | 17700 | 17670 | 208 |
| 300 | 20241211 | 134300 | 1777427730 | 17700 | 17700 | 17710 | 17670 | 312 |
| 301 | 20241211 | 134200 | 1771907140 | 17700 | 17690 | 17720 | 17690 | 86 |
| 302 | 20241211 | 134100 | 1770384600 | 17730 | 17740 | 17740 | 17680 | 825 |
| 303 | 20241211 | 134000 | 1755772540 | 17720 | 17720 | 17730 | 17720 | 158 |
| 304 | 20241211 | 133900 | 1752972210 | 17720 | 17720 | 17750 | 17720 | 104 |
| 305 | 20241211 | 133800 | 1751128790 | 17730 | 17740 | 17750 | 17730 | 185 |
| 306 | 20241211 | 133700 | 1747845620 | 17740 | 17750 | 17760 | 17740 | 211 |
| 307 | 20241211 | 133600 | 1744100290 | 17750 | 17750 | 17750 | 17720 | 154 |
| 308 | 20241211 | 133500 | 1741366820 | 17750 | 17740 | 17750 | 17720 | 499 |
| 309 | 20241211 | 133400 | 1732516760 | 17740 | 17760 | 17760 | 17740 | 215 |
| 310 | 20241211 | 133300 | 1728700010 | 17750 | 17750 | 17770 | 17740 | 260 |
| 311 | 20241211 | 133200 | 1724083530 | 17740 | 17760 | 17760 | 17740 | 206 |
| 312 | 20241211 | 133100 | 1720426650 | 17760 | 17780 | 17780 | 17760 | 149 |
| 313 | 20241211 | 133000 | 1717778180 | 17780 | 17770 | 17780 | 17750 | 253 |
| 314 | 20241211 | 132900 | 1713283160 | 17780 | 17800 | 17800 | 17760 | 524 |
| 315 | 20241211 | 132800 | 1703963490 | 17800 | 17830 | 17830 | 17800 | 293 |
| 316 | 20241211 | 132700 | 1698742710 | 17820 | 17820 | 17850 | 17810 | 223 |
| 317 | 20241211 | 132600 | 1694766710 | 17820 | 17870 | 17870 | 17820 | 1210 |
| 318 | 20241211 | 132500 | 1673174090 | 17870 | 17880 | 17880 | 17860 | 152 |
| 319 | 20241211 | 132400 | 1670456710 | 17860 | 17870 | 17880 | 17860 | 373 |
| 320 | 20241211 | 132300 | 1663790880 | 17870 | 17880 | 17890 | 17870 | 108 |
| 321 | 20241211 | 132200 | 1661859710 | 17870 | 17880 | 17890 | 17870 | 85 |
| 322 | 20241211 | 132100 | 1660339810 | 17880 | 17870 | 17880 | 17870 | 91 |
| 323 | 20241211 | 132000 | 1658712780 | 17870 | 17870 | 17880 | 17860 | 246 |
| 324 | 20241211 | 131900 | 1654315800 | 17870 | 17880 | 17880 | 17860 | 122 |
| 325 | 20241211 | 131800 | 1652134970 | 17880 | 17870 | 17880 | 17860 | 245 |
| 326 | 20241211 | 131700 | 1647757120 | 17870 | 17890 | 17890 | 17860 | 260 |
| 327 | 20241211 | 131600 | 1643109790 | 17880 | 17880 | 17880 | 17870 | 170 |
| 328 | 20241211 | 131500 | 1640070490 | 17880 | 17880 | 17890 | 17880 | 167 |
| 329 | 20241211 | 131400 | 1637082980 | 17880 | 17890 | 17890 | 17880 | 88 |
| 330 | 20241211 | 131300 | 1635508700 | 17880 | 17890 | 17890 | 17870 | 132 |
| 331 | 20241211 | 131200 | 1633148160 | 17870 | 17870 | 17890 | 17860 | 382 |
| 332 | 20241211 | 131100 | 1626319670 | 17870 | 17860 | 17870 | 17860 | 143 |
| 333 | 20241211 | 131000 | 1623765560 | 17850 | 17850 | 17850 | 17840 | 122 |
| 334 | 20241211 | 130900 | 1621587880 | 17850 | 17870 | 17870 | 17850 | 304 |
| 335 | 20241211 | 130800 | 1616160430 | 17870 | 17860 | 17870 | 17850 | 84 |
| 336 | 20241211 | 130700 | 1614660180 | 17860 | 17860 | 17860 | 17840 | 307 |
| 337 | 20241211 | 130600 | 1609179360 | 17860 | 17880 | 17880 | 17860 | 43 |
| 338 | 20241211 | 130500 | 1608411160 | 17880 | 17880 | 17880 | 17850 | 293 |
| 339 | 20241211 | 130400 | 1603175410 | 17880 | 17870 | 17880 | 17850 | 356 |
| 340 | 20241211 | 130300 | 1596811850 | 17870 | 17880 | 17880 | 17850 | 166 |
| 341 | 20241211 | 130200 | 1593845480 | 17880 | 17850 | 17880 | 17850 | 386 |
| 342 | 20241211 | 130100 | 1586952580 | 17840 | 17820 | 17850 | 17820 | 145 |
| 343 | 20241211 | 130000 | 1584365650 | 17830 | 17820 | 17830 | 17820 | 124 |
| 344 | 20241211 | 125900 | 1582154870 | 17830 | 17810 | 17830 | 17810 | 213 |
| 345 | 20241211 | 125800 | 1578359920 | 17820 | 17820 | 17820 | 17810 | 184 |
| 346 | 20241211 | 125700 | 1575081160 | 17820 | 17820 | 17830 | 17810 | 103 |
| 347 | 20241211 | 125600 | 1573245720 | 17830 | 17830 | 17830 | 17810 | 116 |
| 348 | 20241211 | 125500 | 1571177990 | 17820 | 17820 | 17830 | 17810 | 270 |
| 349 | 20241211 | 125400 | 1566364920 | 17820 | 17800 | 17820 | 17800 | 72 |
| 350 | 20241211 | 125300 | 1565082210 | 17810 | 17800 | 17820 | 17800 | 156 |
| 351 | 20241211 | 125200 | 1562303050 | 17790 | 17810 | 17820 | 17790 | 215 |
| 352 | 20241211 | 125100 | 1558473930 | 17810 | 17800 | 17810 | 17790 | 169 |
| 353 | 20241211 | 125000 | 1555466030 | 17790 | 17820 | 17820 | 17790 | 199 |
| 354 | 20241211 | 124900 | 1551922650 | 17820 | 17820 | 17820 | 17810 | 189 |
| 355 | 20241211 | 124800 | 1548554710 | 17820 | 17810 | 17830 | 17810 | 87 |
| 356 | 20241211 | 124700 | 1547003950 | 17810 | 17800 | 17810 | 17800 | 103 |
| 357 | 20241211 | 124600 | 1545169620 | 17800 | 17800 | 17810 | 17800 | 19 |
| 358 | 20241211 | 124500 | 1544831260 | 17790 | 17780 | 17790 | 17780 | 233 |
| 359 | 20241211 | 124400 | 1540687610 | 17780 | 17780 | 17780 | 17770 | 170 |
| 360 | 20241211 | 124300 | 1537665120 | 17780 | 17780 | 17780 | 17780 | 84 |
| 361 | 20241211 | 124200 | 1536171600 | 17780 | 17770 | 17780 | 17770 | 143 |
| 362 | 20241211 | 124100 | 1533629120 | 17770 | 17790 | 17790 | 17760 | 161 |
| 363 | 20241211 | 124000 | 1530766690 | 17780 | 17770 | 17790 | 17760 | 203 |
| 364 | 20241211 | 123900 | 1527158770 | 17790 | 17770 | 17810 | 17770 | 142 |
| 365 | 20241211 | 123800 | 1524631890 | 17770 | 17760 | 17770 | 17750 | 226 |
| 366 | 20241211 | 123700 | 1520617980 | 17760 | 17830 | 17830 | 17760 | 369 |
| 367 | 20241211 | 123600 | 1514048120 | 17830 | 17750 | 17830 | 17750 | 29 |
| 368 | 20241211 | 123500 | 1513532130 | 17750 | 17820 | 17830 | 17750 | 371 |
| 369 | 20241211 | 123400 | 1506929620 | 17810 | 17820 | 17820 | 17810 | 51 |
| 370 | 20241211 | 123300 | 1506021180 | 17820 | 17830 | 17840 | 17790 | 287 |
| 371 | 20241211 | 123200 | 1500908720 | 17810 | 17820 | 17820 | 17790 | 362 |
| 372 | 20241211 | 123100 | 1494462780 | 17810 | 17830 | 17830 | 17810 | 172 |
| 373 | 20241211 | 123000 | 1491397260 | 17820 | 17800 | 17820 | 17800 | 6 |
| 374 | 20241211 | 122900 | 1491290390 | 17800 | 17820 | 17830 | 17800 | 272 |
| 375 | 20241211 | 122800 | 1486444380 | 17810 | 17810 | 17810 | 17800 | 143 |
| 376 | 20241211 | 122700 | 1483897650 | 17810 | 17820 | 17820 | 17800 | 35 |
| 377 | 20241211 | 122600 | 1483274200 | 17830 | 17790 | 17830 | 17790 | 117 |
| 378 | 20241211 | 122500 | 1481190500 | 17790 | 17790 | 17790 | 17780 | 100 |
| 379 | 20241211 | 122400 | 1479411520 | 17800 | 17800 | 17820 | 17800 | 135 |
| 380 | 20241211 | 122300 | 1477006620 | 17790 | 17760 | 17790 | 17760 | 463 |
| 381 | 20241211 | 122200 | 1468776310 | 17750 | 17730 | 17750 | 17730 | 15 |
| 382 | 20241211 | 122100 | 1468510120 | 17730 | 17760 | 17760 | 17730 | 112 |
| 383 | 20241211 | 122000 | 1466522900 | 17760 | 17750 | 17760 | 17750 | 177 |
| 384 | 20241211 | 121900 | 1463379630 | 17740 | 17750 | 17750 | 17740 | 88 |
| 385 | 20241211 | 121800 | 1461817740 | 17750 | 17750 | 17760 | 17740 | 120 |
| 386 | 20241211 | 121700 | 1459686900 | 17740 | 17730 | 17740 | 17730 | 88 |
| 387 | 20241211 | 121600 | 1458125800 | 17730 | 17740 | 17760 | 17730 | 140 |
| 388 | 20241211 | 121500 | 1455641120 | 17730 | 17740 | 17740 | 17730 | 140 |
| 389 | 20241211 | 121400 | 1453157570 | 17730 | 17730 | 17740 | 17720 | 121 |
| 390 | 20241211 | 121300 | 1451011840 | 17720 | 17750 | 17750 | 17720 | 252 |
| 391 | 20241211 | 121200 | 1446542150 | 17750 | 17730 | 17750 | 17730 | 110 |
| 392 | 20241211 | 121100 | 1444590700 | 17730 | 17740 | 17750 | 17730 | 115 |
| 393 | 20241211 | 121000 | 1442549720 | 17730 | 17750 | 17750 | 17720 | 240 |
| 394 | 20241211 | 120900 | 1438292100 | 17750 | 17720 | 17750 | 17720 | 153 |
| 395 | 20241211 | 120800 | 1435577660 | 17720 | 17720 | 17730 | 17720 | 111 |
| 396 | 20241211 | 120700 | 1433609780 | 17720 | 17730 | 17740 | 17720 | 127 |
| 397 | 20241211 | 120600 | 1431357230 | 17710 | 17720 | 17740 | 17710 | 151 |
| 398 | 20241211 | 120500 | 1428680440 | 17730 | 17730 | 17760 | 17730 | 147 |
| 399 | 20241211 | 120400 | 1426072300 | 17710 | 17760 | 17770 | 17710 | 178 |
| 400 | 20241211 | 120300 | 1422913360 | 17750 | 17710 | 17750 | 17710 | 43 |
| 401 | 20241211 | 120200 | 1422150490 | 17700 | 17760 | 17760 | 17700 | 151 |
| 402 | 20241211 | 120100 | 1419472240 | 17760 | 17740 | 17770 | 17740 | 88 |
| 403 | 20241211 | 120000 | 1417909810 | 17740 | 17710 | 17740 | 17700 | 297 |
| 404 | 20241211 | 115900 | 1412649550 | 17710 | 17750 | 17780 | 17700 | 884 |
| 405 | 20241211 | 115800 | 1396963100 | 17750 | 17770 | 17780 | 17750 | 176 |
| 406 | 20241211 | 115700 | 1393834170 | 17770 | 17730 | 17770 | 17730 | 622 |
| 407 | 20241211 | 115600 | 1382799620 | 17700 | 17730 | 17730 | 17700 | 198 |
| 408 | 20241211 | 115500 | 1379292140 | 17720 | 17720 | 17730 | 17720 | 134 |
| 409 | 20241211 | 115400 | 1376916640 | 17710 | 17710 | 17720 | 17700 | 127 |
| 410 | 20241211 | 115300 | 1374667330 | 17710 | 17710 | 17720 | 17710 | 51 |
| 411 | 20241211 | 115200 | 1373763830 | 17710 | 17700 | 17710 | 17700 | 33 |
| 412 | 20241211 | 115100 | 1373179710 | 17650 | 17650 | 17680 | 17630 | 195 |
| 413 | 20241211 | 115000 | 1369734710 | 17640 | 17650 | 17650 | 17630 | 224 |
| 414 | 20241211 | 114900 | 1365783210 | 17640 | 17660 | 17660 | 17640 | 95 |
| 415 | 20241211 | 114800 | 1364106500 | 17650 | 17640 | 17660 | 17640 | 38 |
| 416 | 20241211 | 114700 | 1363435530 | 17630 | 17670 | 17670 | 17630 | 2968 |
| 417 | 20241211 | 114600 | 1311041480 | 17660 | 17670 | 17680 | 17660 | 98 |
| 418 | 20241211 | 114500 | 1309309410 | 17680 | 17680 | 17680 | 17660 | 73 |
| 419 | 20241211 | 114400 | 1308019280 | 17680 | 17680 | 17700 | 17660 | 209 |
| 420 | 20241211 | 114300 | 1304324100 | 17670 | 17690 | 17690 | 17660 | 59 |
| 421 | 20241211 | 114200 | 1303281310 | 17660 | 17670 | 17690 | 17660 | 122 |
| 422 | 20241211 | 114100 | 1301123820 | 17670 | 17670 | 17690 | 17670 | 297 |
| 423 | 20241211 | 114000 | 1295873470 | 17670 | 17720 | 17720 | 17670 | 280 |
| 424 | 20241211 | 113900 | 1290919840 | 17700 | 17720 | 17720 | 17690 | 322 |
| 425 | 20241211 | 113800 | 1285215840 | 17720 | 17720 | 17740 | 17720 | 156 |
| 426 | 20241211 | 113700 | 1282450190 | 17710 | 17700 | 17710 | 17690 | 106 |
| 427 | 20241211 | 113600 | 1280573840 | 17690 | 17680 | 17690 | 17680 | 5 |
| 428 | 20241211 | 113500 | 1280485420 | 17690 | 17710 | 17720 | 17670 | 262 |
| 429 | 20241211 | 113400 | 1275849940 | 17710 | 17720 | 17740 | 17700 | 256 |
| 430 | 20241211 | 113300 | 1271312750 | 17720 | 17810 | 17810 | 17720 | 480 |
| 431 | 20241211 | 113200 | 1262790750 | 17760 | 17800 | 17800 | 17760 | 516 |
| 432 | 20241211 | 113100 | 1253614940 | 17790 | 17780 | 17790 | 17780 | 49 |
| 433 | 20241211 | 113000 | 1252743350 | 17780 | 17810 | 17820 | 17780 | 239 |
| 434 | 20241211 | 112900 | 1248488770 | 17810 | 17830 | 17830 | 17780 | 365 |
| 435 | 20241211 | 112800 | 1241990350 | 17820 | 17810 | 17840 | 17790 | 355 |
| 436 | 20241211 | 112700 | 1235663210 | 17800 | 17800 | 17830 | 17790 | 140 |
| 437 | 20241211 | 112600 | 1233169250 | 17790 | 17820 | 17840 | 17790 | 210 |
| 438 | 20241211 | 112500 | 1229428890 | 17820 | 17790 | 17820 | 17780 | 69 |
| 439 | 20241211 | 112400 | 1228199850 | 17780 | 17820 | 17830 | 17770 | 466 |
| 440 | 20241211 | 112300 | 1219900160 | 17820 | 17800 | 17820 | 17800 | 137 |
| 441 | 20241211 | 112200 | 1217458980 | 17800 | 17800 | 17820 | 17800 | 244 |
| 442 | 20241211 | 112100 | 1213112600 | 17800 | 17770 | 17810 | 17770 | 227 |
| 443 | 20241211 | 112000 | 1209073590 | 17770 | 17790 | 17800 | 17770 | 347 |
| 444 | 20241211 | 111900 | 1202903190 | 17790 | 17770 | 17800 | 17770 | 92 |
| 445 | 20241211 | 111800 | 1201266010 | 17780 | 17800 | 17800 | 17750 | 446 |
| 446 | 20241211 | 111700 | 1193336840 | 17820 | 17860 | 17860 | 17790 | 311 |
| 447 | 20241211 | 111600 | 1187797700 | 17760 | 17850 | 17870 | 17760 | 465 |
| 448 | 20241211 | 111500 | 1179504060 | 17850 | 17750 | 17860 | 17750 | 692 |
| 449 | 20241211 | 111400 | 1167166770 | 17740 | 17800 | 17810 | 17710 | 371 |
| 450 | 20241211 | 111300 | 1160571040 | 17780 | 17740 | 17810 | 17700 | 3105 |
| 451 | 20241211 | 111200 | 1105373030 | 17690 | 17680 | 17750 | 17660 | 1809 |
| 452 | 20241211 | 111100 | 1073308070 | 17680 | 17730 | 17760 | 17670 | 2243 |
| 453 | 20241211 | 111000 | 1033590360 | 17710 | 17720 | 17760 | 17710 | 305 |
| 454 | 20241211 | 110900 | 1028178330 | 17720 | 17730 | 17730 | 17690 | 1010 |
| 455 | 20241211 | 110800 | 1010275030 | 17720 | 17730 | 17750 | 17710 | 209 |
| 456 | 20241211 | 110700 | 1006568640 | 17730 | 17720 | 17770 | 17720 | 337 |
| 457 | 20241211 | 110600 | 1000587690 | 17710 | 17740 | 17740 | 17700 | 130 |
| 458 | 20241211 | 110500 | 998283740 | 17740 | 17750 | 17770 | 17690 | 706 |
| 459 | 20241211 | 110400 | 985756610 | 17770 | 17760 | 17780 | 17740 | 139 |
| 460 | 20241211 | 110300 | 983286090 | 17780 | 17770 | 17780 | 17740 | 670 |
| 461 | 20241211 | 110200 | 971387620 | 17770 | 17740 | 17770 | 17740 | 309 |
| 462 | 20241211 | 110100 | 965898930 | 17750 | 17760 | 17760 | 17710 | 269 |
| 463 | 20241211 | 110000 | 961123280 | 17750 | 17720 | 17750 | 17710 | 868 |
| 464 | 20241211 | 105900 | 945726470 | 17710 | 17690 | 17710 | 17680 | 612 |
| 465 | 20241211 | 105800 | 934893550 | 17690 | 17680 | 17690 | 17670 | 108 |
| 466 | 20241211 | 105700 | 932983480 | 17680 | 17670 | 17690 | 17660 | 354 |
| 467 | 20241211 | 105600 | 926725080 | 17670 | 17670 | 17700 | 17660 | 217 |
| 468 | 20241211 | 105500 | 922886820 | 17680 | 17690 | 17700 | 17680 | 124 |
| 469 | 20241211 | 105400 | 920693530 | 17690 | 17680 | 17700 | 17680 | 203 |
| 470 | 20241211 | 105300 | 917101830 | 17680 | 17660 | 17700 | 17640 | 206 |
| 471 | 20241211 | 105200 | 913460240 | 17660 | 17690 | 17690 | 17650 | 1269 |
| 472 | 20241211 | 105100 | 891028230 | 17690 | 17680 | 17690 | 17670 | 22 |
| 473 | 20241211 | 105000 | 890639140 | 17680 | 17700 | 17700 | 17670 | 629 |
| 474 | 20241211 | 104900 | 879513050 | 17700 | 17700 | 17700 | 17690 | 53 |
| 475 | 20241211 | 104800 | 878575020 | 17700 | 17690 | 17710 | 17690 | 204 |
| 476 | 20241211 | 104700 | 874963670 | 17690 | 17690 | 17690 | 17690 | 37 |
| 477 | 20241211 | 104600 | 874309140 | 17690 | 17680 | 17720 | 17670 | 473 |
| 478 | 20241211 | 104500 | 865943760 | 17680 | 17720 | 17730 | 17680 | 1046 |
| 479 | 20241211 | 104400 | 847435280 | 17720 | 17730 | 17730 | 17700 | 257 |
| 480 | 20241211 | 104300 | 842880930 | 17730 | 17720 | 17730 | 17720 | 145 |
| 481 | 20241211 | 104200 | 840310710 | 17720 | 17720 | 17730 | 17700 | 186 |
| 482 | 20241211 | 104100 | 837014500 | 17710 | 17700 | 17730 | 17700 | 328 |
| 483 | 20241211 | 104000 | 831203110 | 17690 | 17690 | 17700 | 17690 | 99 |
| 484 | 20241211 | 103900 | 829451030 | 17690 | 17660 | 17690 | 17660 | 37 |
| 485 | 20241211 | 103800 | 828796630 | 17660 | 17710 | 17720 | 17660 | 124 |
| 486 | 20241211 | 103700 | 826604010 | 17710 | 17700 | 17710 | 17640 | 210 |
| 487 | 20241211 | 103600 | 822886290 | 17700 | 17650 | 17700 | 17630 | 267 |
| 488 | 20241211 | 103500 | 818166250 | 17680 | 17660 | 17680 | 17640 | 329 |
| 489 | 20241211 | 103400 | 812357950 | 17650 | 17640 | 17680 | 17640 | 80 |
| 490 | 20241211 | 103300 | 810944120 | 17640 | 17660 | 17680 | 17630 | 330 |
| 491 | 20241211 | 103200 | 805118590 | 17690 | 17700 | 17700 | 17650 | 609 |
| 492 | 20241211 | 103100 | 794340380 | 17700 | 17700 | 17700 | 17660 | 310 |
| 493 | 20241211 | 103000 | 788857780 | 17670 | 17640 | 17670 | 17640 | 461 |
| 494 | 20241211 | 102900 | 780716490 | 17630 | 17630 | 17660 | 17630 | 37 |
| 495 | 20241211 | 102800 | 780063730 | 17630 | 17620 | 17630 | 17610 | 94 |
| 496 | 20241211 | 102700 | 778406910 | 17610 | 17600 | 17610 | 17590 | 47 |
| 497 | 20241211 | 102600 | 777579650 | 17590 | 17620 | 17620 | 17580 | 43 |
| 498 | 20241211 | 102500 | 776823230 | 17620 | 17630 | 17640 | 17470 | 516 |
| 499 | 20241211 | 102400 | 767760670 | 17630 | 17600 | 17640 | 17600 | 52 |
| 500 | 20241211 | 102300 | 766843700 | 17600 | 17640 | 17640 | 17590 | 47 |
| 501 | 20241211 | 102200 | 766014850 | 17640 | 17590 | 17640 | 17590 | 30 |
| 502 | 20241211 | 102100 | 765485700 | 17590 | 17620 | 17660 | 17580 | 826 |
| 503 | 20241211 | 102000 | 750921050 | 17620 | 17700 | 17700 | 17610 | 1207 |
| 504 | 20241211 | 101900 | 729622400 | 17700 | 17690 | 17700 | 17670 | 36 |
| 505 | 20241211 | 101800 | 728985810 | 17690 | 17670 | 17690 | 17670 | 50 |
| 506 | 20241211 | 101700 | 728101930 | 17690 | 17700 | 17700 | 17660 | 208 |
| 507 | 20241211 | 101600 | 724423850 | 17700 | 17700 | 17700 | 17680 | 138 |
| 508 | 20241211 | 101500 | 721981290 | 17680 | 17710 | 17710 | 17670 | 236 |
| 509 | 20241211 | 101400 | 717804810 | 17700 | 17670 | 17710 | 17670 | 867 |
| 510 | 20241211 | 101300 | 702467250 | 17680 | 17680 | 17680 | 17670 | 94 |
| 511 | 20241211 | 101200 | 700805400 | 17670 | 17660 | 17680 | 17640 | 481 |
| 512 | 20241211 | 101100 | 692307620 | 17660 | 17620 | 17670 | 17620 | 53 |
| 513 | 20241211 | 101000 | 691371610 | 17620 | 17620 | 17650 | 17620 | 2356 |
| 514 | 20241211 | 100900 | 649793300 | 17620 | 17620 | 17620 | 17610 | 143 |
| 515 | 20241211 | 100800 | 647274450 | 17620 | 17620 | 17640 | 17620 | 438 |
| 516 | 20241211 | 100700 | 639552980 | 17610 | 17610 | 17620 | 17600 | 840 |
| 517 | 20241211 | 100600 | 624752470 | 17600 | 17580 | 17630 | 17580 | 1040 |
| 518 | 20241211 | 100500 | 606427670 | 17580 | 17600 | 17610 | 17580 | 272 |
| 519 | 20241211 | 100400 | 601640510 | 17570 | 17550 | 17600 | 17540 | 656 |
| 520 | 20241211 | 100300 | 590108580 | 17570 | 17540 | 17570 | 17530 | 114 |
| 521 | 20241211 | 100200 | 588108240 | 17520 | 17530 | 17530 | 17520 | 103 |
| 522 | 20241211 | 100100 | 586303480 | 17520 | 17570 | 17590 | 17500 | 3449 |
| 523 | 20241211 | 100000 | 525783320 | 17570 | 17520 | 17580 | 17520 | 1690 |
| 524 | 20241211 | 095900 | 496117700 | 17520 | 17510 | 17530 | 17510 | 158 |
| 525 | 20241211 | 095800 | 493348210 | 17500 | 17450 | 17530 | 17450 | 1844 |
| 526 | 20241211 | 095700 | 461069480 | 17460 | 17470 | 17470 | 17460 | 122 |
| 527 | 20241211 | 095600 | 458938190 | 17470 | 17450 | 17490 | 17450 | 149 |
| 528 | 20241211 | 095500 | 456334490 | 17450 | 17450 | 17480 | 17440 | 428 |
| 529 | 20241211 | 095400 | 448863470 | 17450 | 17440 | 17460 | 17440 | 107 |
| 530 | 20241211 | 095300 | 446995810 | 17450 | 17450 | 17460 | 17440 | 170 |
| 531 | 20241211 | 095200 | 444029310 | 17450 | 17450 | 17450 | 17440 | 43 |
| 532 | 20241211 | 095100 | 443278970 | 17450 | 17450 | 17470 | 17450 | 217 |
| 533 | 20241211 | 095000 | 439488650 | 17440 | 17440 | 17440 | 17430 | 36 |
| 534 | 20241211 | 094900 | 438860870 | 17440 | 17430 | 17440 | 17430 | 25 |
| 535 | 20241211 | 094800 | 438425000 | 17430 | 17430 | 17440 | 17430 | 44 |
| 536 | 20241211 | 094700 | 437658040 | 17460 | 17420 | 17460 | 17420 | 22 |
| 537 | 20241211 | 094600 | 437274090 | 17420 | 17410 | 17420 | 17410 | 21 |
| 538 | 20241211 | 094500 | 436908360 | 17410 | 17460 | 17460 | 17410 | 250 |
| 539 | 20241211 | 094400 | 432548210 | 17460 | 17410 | 17460 | 17400 | 380 |
| 540 | 20241211 | 094300 | 425932070 | 17420 | 17420 | 17420 | 17410 | 10 |
| 541 | 20241211 | 094200 | 425757890 | 17410 | 17400 | 17410 | 17400 | 18 |
| 542 | 20241211 | 094100 | 425444660 | 17400 | 17410 | 17410 | 17390 | 90 |
| 543 | 20241211 | 094000 | 423878620 | 17400 | 17390 | 17410 | 17390 | 18 |
| 544 | 20241211 | 093900 | 423565300 | 17390 | 17340 | 17430 | 17340 | 26 |
| 545 | 20241211 | 093800 | 423114000 | 17390 | 17300 | 17390 | 17300 | 133 |
| 546 | 20241211 | 093700 | 420805610 | 17310 | 17300 | 17320 | 17300 | 1350 |
| 547 | 20241211 | 093600 | 397449670 | 17300 | 17410 | 17410 | 17300 | 1792 |
| 548 | 20241211 | 093500 | 366349090 | 17410 | 17410 | 17420 | 17400 | 298 |
| 549 | 20241211 | 093400 | 361160780 | 17410 | 17400 | 17410 | 17400 | 54 |
| 550 | 20241211 | 093300 | 360221170 | 17400 | 17510 | 17540 | 17400 | 1702 |
| 551 | 20241211 | 093200 | 330492150 | 17510 | 17510 | 17550 | 17510 | 572 |
| 552 | 20241211 | 093100 | 320463520 | 17500 | 17500 | 17520 | 17460 | 567 |
| 553 | 20241211 | 093000 | 310539000 | 17460 | 17450 | 17490 | 17450 | 1094 |
| 554 | 20241211 | 092900 | 291418630 | 17450 | 17450 | 17470 | 17440 | 159 |
| 555 | 20241211 | 092800 | 288644770 | 17440 | 17390 | 17470 | 17390 | 3618 |
| 556 | 20241211 | 092700 | 225462160 | 17390 | 17380 | 17430 | 17370 | 954 |
| 557 | 20241211 | 092600 | 208859870 | 17380 | 17380 | 17390 | 17370 | 163 |
| 558 | 20241211 | 092500 | 206026970 | 17370 | 17380 | 17430 | 17360 | 378 |
| 559 | 20241211 | 092400 | 199453730 | 17380 | 17340 | 17420 | 17340 | 225 |
| 560 | 20241211 | 092300 | 195541290 | 17340 | 17350 | 17380 | 17310 | 161 |
| 561 | 20241211 | 092200 | 192746210 | 17300 | 17320 | 17320 | 17300 | 868 |
| 562 | 20241211 | 092100 | 177714950 | 17320 | 17320 | 17350 | 17320 | 632 |
| 563 | 20241211 | 092000 | 166752050 | 17320 | 17320 | 17380 | 17310 | 1737 |
| 564 | 20241211 | 091900 | 136615190 | 17310 | 17280 | 17310 | 17280 | 80 |
| 565 | 20241211 | 091800 | 135231510 | 17300 | 17170 | 17300 | 17170 | 1434 |
| 566 | 20241211 | 091700 | 110439330 | 17170 | 17150 | 17250 | 17150 | 662 |
| 567 | 20241211 | 091600 | 99040130 | 17170 | 17140 | 17170 | 17140 | 20 |
| 568 | 20241211 | 091500 | 98697210 | 17140 | 17170 | 17170 | 17140 | 402 |
| 569 | 20241211 | 091400 | 91799140 | 17160 | 17150 | 17190 | 17150 | 516 |
| 570 | 20241211 | 091300 | 82934510 | 17150 | 17120 | 17150 | 17120 | 354 |
| 571 | 20241211 | 091200 | 76864010 | 17120 | 17130 | 17150 | 17100 | 240 |
| 572 | 20241211 | 091100 | 72754750 | 17130 | 17140 | 17170 | 17130 | 58 |
| 573 | 20241211 | 091000 | 71760640 | 17190 | 17080 | 17190 | 17080 | 654 |
| 574 | 20241211 | 090900 | 60549790 | 17010 | 16990 | 17130 | 16980 | 101 |
| 575 | 20241211 | 090800 | 58825410 | 17130 | 17010 | 17130 | 17010 | 360 |
| 576 | 20241211 | 090700 | 52676810 | 16970 | 16960 | 16970 | 16960 | 21 |
| 577 | 20241211 | 090600 | 52320500 | 16960 | 16820 | 16960 | 16820 | 12 |
| 578 | 20241211 | 090500 | 52117260 | 16980 | 16950 | 16980 | 16950 | 128 |
| 579 | 20241211 | 090400 | 49945580 | 16800 | 16800 | 16960 | 16800 | 22 |
| 580 | 20241211 | 090300 | 49573580 | 16800 | 16760 | 16840 | 16760 | 104 |
| 581 | 20241211 | 090200 | 47824960 | 16800 | 16730 | 16800 | 16730 | 94 |
| 582 | 20241211 | 090100 | 46247690 | 16750 | 16830 | 16830 | 16750 | 703 |
| 583 | 20241211 | 090000 | 34435200 | 16830 | 17010 | 17120 | 16800 | 2029 |