30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 183300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 3 | 20241220 | 183200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20241220 | 183100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20241220 | 183000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20241220 | 182900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20241220 | 182800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20241220 | 182700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20241220 | 182600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20241220 | 182500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20241220 | 182400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20241220 | 182300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20241220 | 182200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20241220 | 182100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20241220 | 182000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20241220 | 181900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20241220 | 181800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20241220 | 181700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20241220 | 181600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20241220 | 181500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20241220 | 181400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20241220 | 181300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20241220 | 181200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20241220 | 181100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20241220 | 181000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20241220 | 180900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20241220 | 180800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20241220 | 180700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20241220 | 180600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20241220 | 180500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20241220 | 180400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20241220 | 180300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 33 | 20241220 | 180200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20241220 | 180100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20241220 | 180000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20241220 | 175900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20241220 | 175800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20241220 | 175700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20241220 | 175600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20241220 | 175500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20241220 | 175400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20241220 | 175300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20241220 | 175200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20241220 | 175100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20241220 | 175000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20241220 | 174900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20241220 | 174800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20241220 | 174700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20241220 | 174600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20241220 | 174500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20241220 | 174400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20241220 | 174300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20241220 | 174200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20241220 | 174100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20241220 | 174000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20241220 | 173900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20241220 | 173800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20241220 | 173700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20241220 | 173600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20241220 | 173500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20241220 | 173400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20241220 | 173300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 63 | 20241220 | 173200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20241220 | 173100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20241220 | 173000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20241220 | 172900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20241220 | 172800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20241220 | 172700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20241220 | 172600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20241220 | 172500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20241220 | 172400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20241220 | 172300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20241220 | 172200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20241220 | 172100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20241220 | 172000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20241220 | 171900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20241220 | 171800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20241220 | 171700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20241220 | 171600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20241220 | 171500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20241220 | 171400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20241220 | 171300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20241220 | 171200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20241220 | 171100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20241220 | 171000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20241220 | 170900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20241220 | 170800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20241220 | 170700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20241220 | 170600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20241220 | 170500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20241220 | 170400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20241220 | 170300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 93 | 20241220 | 170200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20241220 | 170100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20241220 | 170000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20241220 | 165900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20241220 | 165800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20241220 | 165700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20241220 | 165600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20241220 | 165500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20241220 | 165400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20241220 | 165300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20241220 | 165200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20241220 | 165100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20241220 | 165000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20241220 | 164900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20241220 | 164800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20241220 | 164700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20241220 | 164600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20241220 | 164500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20241220 | 164400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20241220 | 164300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20241220 | 164200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20241220 | 164100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20241220 | 164000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20241220 | 163900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20241220 | 163800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20241220 | 163700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20241220 | 163600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20241220 | 163500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20241220 | 163400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20241220 | 163300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 123 | 20241220 | 163200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20241220 | 163100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20241220 | 163000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20241220 | 162900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20241220 | 162800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20241220 | 162700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20241220 | 162600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20241220 | 162500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20241220 | 162400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20241220 | 162300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20241220 | 162200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20241220 | 162100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20241220 | 162000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20241220 | 161900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20241220 | 161800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20241220 | 161700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20241220 | 161600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20241220 | 161500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20241220 | 161400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20241220 | 161300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20241220 | 161200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20241220 | 161100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20241220 | 161000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20241220 | 160900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20241220 | 160800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20241220 | 160700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20241220 | 160600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20241220 | 160500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20241220 | 160400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20241220 | 160300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 153 | 20241220 | 160200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20241220 | 160100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20241220 | 160000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20241220 | 155900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20241220 | 155800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20241220 | 155700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20241220 | 155600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20241220 | 155500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20241220 | 155400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20241220 | 155300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20241220 | 155200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20241220 | 155100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20241220 | 155000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20241220 | 154900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20241220 | 154800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20241220 | 154700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20241220 | 154600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20241220 | 154500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20241220 | 154400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20241220 | 154300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20241220 | 154200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20241220 | 154100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20241220 | 154000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20241220 | 153900 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20241220 | 153800 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20241220 | 153700 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20241220 | 153600 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20241220 | 153500 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20241220 | 153400 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20241220 | 153300 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 183 | 20241220 | 153200 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20241220 | 153100 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20241220 | 153000 | 3741930100 | 28400 | 28400 | 28400 | 28400 | 15091 |
| 186 | 20241220 | 152900 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20241220 | 152800 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20241220 | 152700 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20241220 | 152600 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20241220 | 152500 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20241220 | 152400 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20241220 | 152300 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20241220 | 152200 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20241220 | 152100 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20241220 | 152000 | 3313345700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20241220 | 151900 | 3313345700 | 28350 | 28250 | 28350 | 28250 | 146 |
| 197 | 20241220 | 151800 | 3309216500 | 28350 | 28350 | 28350 | 28250 | 233 |
| 198 | 20241220 | 151700 | 3302621200 | 28350 | 28300 | 28400 | 28300 | 466 |
| 199 | 20241220 | 151600 | 3289413950 | 28350 | 28300 | 28400 | 28300 | 298 |
| 200 | 20241220 | 151500 | 3280975500 | 28400 | 28250 | 28400 | 28250 | 2044 |
| 201 | 20241220 | 151400 | 3223131500 | 28250 | 28250 | 28300 | 28250 | 315 |
| 202 | 20241220 | 151300 | 3214229250 | 28250 | 28250 | 28300 | 28250 | 442 |
| 203 | 20241220 | 151200 | 3201739850 | 28250 | 28250 | 28300 | 28250 | 404 |
| 204 | 20241220 | 151100 | 3190323350 | 28250 | 28250 | 28300 | 28250 | 893 |
| 205 | 20241220 | 151000 | 3165093450 | 28250 | 28250 | 28300 | 28250 | 520 |
| 206 | 20241220 | 150900 | 3150402750 | 28250 | 28250 | 28300 | 28250 | 128 |
| 207 | 20241220 | 150800 | 3146785650 | 28250 | 28250 | 28300 | 28250 | 300 |
| 208 | 20241220 | 150700 | 3138308050 | 28250 | 28250 | 28300 | 28250 | 208 |
| 209 | 20241220 | 150600 | 3132428450 | 28300 | 28300 | 28300 | 28250 | 326 |
| 210 | 20241220 | 150500 | 3123213400 | 28300 | 28300 | 28300 | 28250 | 162 |
| 211 | 20241220 | 150400 | 3118634800 | 28300 | 28250 | 28300 | 28250 | 245 |
| 212 | 20241220 | 150300 | 3111709600 | 28250 | 28250 | 28300 | 28250 | 259 |
| 213 | 20241220 | 150200 | 3104389350 | 28300 | 28250 | 28300 | 28250 | 290 |
| 214 | 20241220 | 150100 | 3096192500 | 28300 | 28250 | 28300 | 28250 | 233 |
| 215 | 20241220 | 150000 | 3089605100 | 28250 | 28300 | 28300 | 28250 | 316 |
| 216 | 20241220 | 145900 | 3080674550 | 28250 | 28250 | 28300 | 28250 | 120 |
| 217 | 20241220 | 145800 | 3077283150 | 28250 | 28300 | 28300 | 28250 | 323 |
| 218 | 20241220 | 145700 | 3068154850 | 28300 | 28250 | 28350 | 28250 | 483 |
| 219 | 20241220 | 145600 | 3054487350 | 28250 | 28250 | 28300 | 28250 | 304 |
| 220 | 20241220 | 145500 | 3045895650 | 28250 | 28250 | 28300 | 28250 | 213 |
| 221 | 20241220 | 145400 | 3039875000 | 28250 | 28250 | 28300 | 28250 | 174 |
| 222 | 20241220 | 145300 | 3034958250 | 28250 | 28250 | 28300 | 28250 | 169 |
| 223 | 20241220 | 145200 | 3030181900 | 28250 | 28300 | 28300 | 28250 | 208 |
| 224 | 20241220 | 145100 | 3024303000 | 28300 | 28250 | 28300 | 28250 | 245 |
| 225 | 20241220 | 145000 | 3017377850 | 28300 | 28250 | 28300 | 28200 | 205 |
| 226 | 20241220 | 144900 | 3011585750 | 28300 | 28250 | 28300 | 28200 | 225 |
| 227 | 20241220 | 144800 | 3005232150 | 28300 | 28250 | 28300 | 28200 | 355 |
| 228 | 20241220 | 144700 | 2995207100 | 28250 | 28250 | 28300 | 28250 | 239 |
| 229 | 20241220 | 144600 | 2988452750 | 28250 | 28250 | 28300 | 28250 | 217 |
| 230 | 20241220 | 144500 | 2982318350 | 28300 | 28300 | 28300 | 28250 | 157 |
| 231 | 20241220 | 144400 | 2977881500 | 28250 | 28300 | 28300 | 28250 | 184 |
| 232 | 20241220 | 144300 | 2972680200 | 28300 | 28250 | 28300 | 28250 | 199 |
| 233 | 20241220 | 144200 | 2967056650 | 28300 | 28250 | 28300 | 28250 | 114 |
| 234 | 20241220 | 144100 | 2963835650 | 28250 | 28250 | 28300 | 28250 | 292 |
| 235 | 20241220 | 144000 | 2955580900 | 28250 | 28300 | 28300 | 28250 | 150 |
| 236 | 20241220 | 143900 | 2951342150 | 28250 | 28300 | 28300 | 28250 | 282 |
| 237 | 20241220 | 143800 | 2943369450 | 28250 | 28250 | 28300 | 28250 | 185 |
| 238 | 20241220 | 143700 | 2938141550 | 28250 | 28300 | 28300 | 28250 | 215 |
| 239 | 20241220 | 143600 | 2932065950 | 28250 | 28250 | 28300 | 28250 | 89 |
| 240 | 20241220 | 143500 | 2929550950 | 28250 | 28250 | 28300 | 28250 | 262 |
| 241 | 20241220 | 143400 | 2922147550 | 28250 | 28250 | 28350 | 28250 | 228 |
| 242 | 20241220 | 143300 | 2915701200 | 28300 | 28250 | 28300 | 28250 | 213 |
| 243 | 20241220 | 143200 | 2909681350 | 28250 | 28250 | 28300 | 28250 | 142 |
| 244 | 20241220 | 143100 | 2905666650 | 28250 | 28250 | 28300 | 28250 | 245 |
| 245 | 20241220 | 143000 | 2898742700 | 28300 | 28250 | 28300 | 28250 | 101 |
| 246 | 20241220 | 142900 | 2895887300 | 28300 | 28250 | 28350 | 28250 | 375 |
| 247 | 20241220 | 142800 | 2885286150 | 28300 | 28250 | 28300 | 28250 | 192 |
| 248 | 20241220 | 142700 | 2879859700 | 28300 | 28250 | 28300 | 28250 | 208 |
| 249 | 20241220 | 142600 | 2873979500 | 28300 | 28300 | 28350 | 28250 | 478 |
| 250 | 20241220 | 142500 | 2860465100 | 28250 | 28250 | 28350 | 28250 | 246 |
| 251 | 20241220 | 142400 | 2853509600 | 28250 | 28250 | 28350 | 28250 | 132 |
| 252 | 20241220 | 142300 | 2849777050 | 28250 | 28300 | 28350 | 28250 | 208 |
| 253 | 20241220 | 142200 | 2843895700 | 28300 | 28300 | 28350 | 28250 | 199 |
| 254 | 20241220 | 142100 | 2838264300 | 28300 | 28250 | 28350 | 28250 | 184 |
| 255 | 20241220 | 142000 | 2833062700 | 28300 | 28250 | 28350 | 28250 | 139 |
| 256 | 20241220 | 141900 | 2829130450 | 28300 | 28250 | 28350 | 28250 | 202 |
| 257 | 20241220 | 141800 | 2823417550 | 28300 | 28300 | 28300 | 28250 | 236 |
| 258 | 20241220 | 141700 | 2816746600 | 28300 | 28250 | 28350 | 28250 | 261 |
| 259 | 20241220 | 141600 | 2809365400 | 28300 | 28250 | 28350 | 28250 | 442 |
| 260 | 20241220 | 141500 | 2796860650 | 28300 | 28350 | 28350 | 28300 | 168 |
| 261 | 20241220 | 141400 | 2792103500 | 28300 | 28300 | 28350 | 28300 | 163 |
| 262 | 20241220 | 141300 | 2787489050 | 28300 | 28350 | 28400 | 28250 | 219 |
| 263 | 20241220 | 141200 | 2781286700 | 28400 | 28300 | 28400 | 28250 | 154 |
| 264 | 20241220 | 141100 | 2776931800 | 28300 | 28350 | 28350 | 28250 | 192 |
| 265 | 20241220 | 141000 | 2771502150 | 28350 | 28300 | 28350 | 28250 | 195 |
| 266 | 20241220 | 140900 | 2765986050 | 28250 | 28250 | 28350 | 28250 | 159 |
| 267 | 20241220 | 140800 | 2761491650 | 28300 | 28300 | 28350 | 28250 | 180 |
| 268 | 20241220 | 140700 | 2756400550 | 28300 | 28250 | 28350 | 28250 | 123 |
| 269 | 20241220 | 140600 | 2752920600 | 28300 | 28300 | 28400 | 28300 | 385 |
| 270 | 20241220 | 140500 | 2742011250 | 28300 | 28250 | 28350 | 28250 | 317 |
| 271 | 20241220 | 140400 | 2733043350 | 28250 | 28250 | 28300 | 28250 | 245 |
| 272 | 20241220 | 140300 | 2726121300 | 28300 | 28250 | 28300 | 28250 | 270 |
| 273 | 20241220 | 140200 | 2718492100 | 28300 | 28250 | 28300 | 28250 | 201 |
| 274 | 20241220 | 140100 | 2712811350 | 28250 | 28250 | 28300 | 28250 | 84 |
| 275 | 20241220 | 140000 | 2710436900 | 28250 | 28250 | 28350 | 28250 | 168 |
| 276 | 20241220 | 135900 | 2705687950 | 28250 | 28350 | 28350 | 28250 | 91 |
| 277 | 20241220 | 135800 | 2703115400 | 28350 | 28350 | 28350 | 28300 | 472 |
| 278 | 20241220 | 135700 | 2689739600 | 28300 | 28350 | 28350 | 28300 | 194 |
| 279 | 20241220 | 135600 | 2684247950 | 28250 | 28250 | 28300 | 28250 | 503 |
| 280 | 20241220 | 135500 | 2670020850 | 28300 | 28250 | 28300 | 28250 | 71 |
| 281 | 20241220 | 135400 | 2668014250 | 28300 | 28250 | 28300 | 28250 | 298 |
| 282 | 20241220 | 135300 | 2659590300 | 28250 | 28250 | 28300 | 28250 | 161 |
| 283 | 20241220 | 135200 | 2655039500 | 28250 | 28250 | 28300 | 28250 | 269 |
| 284 | 20241220 | 135100 | 2647435850 | 28250 | 28250 | 28300 | 28250 | 174 |
| 285 | 20241220 | 135000 | 2642517150 | 28300 | 28250 | 28300 | 28250 | 180 |
| 286 | 20241220 | 134900 | 2637430450 | 28300 | 28300 | 28300 | 28250 | 526 |
| 287 | 20241220 | 134800 | 2622559950 | 28300 | 28250 | 28300 | 28250 | 295 |
| 288 | 20241220 | 134700 | 2614223650 | 28300 | 28250 | 28300 | 28250 | 130 |
| 289 | 20241220 | 134600 | 2610550150 | 28300 | 28250 | 28300 | 28250 | 167 |
| 290 | 20241220 | 134500 | 2605829050 | 28300 | 28250 | 28300 | 28250 | 1284 |
| 291 | 20241220 | 134400 | 2569553750 | 28250 | 28250 | 28300 | 28250 | 151 |
| 292 | 20241220 | 134300 | 2565286050 | 28250 | 28350 | 28350 | 28250 | 804 |
| 293 | 20241220 | 134200 | 2542535100 | 28350 | 28350 | 28350 | 28300 | 191 |
| 294 | 20241220 | 134100 | 2537126550 | 28300 | 28300 | 28350 | 28250 | 1301 |
| 295 | 20241220 | 134000 | 2500306250 | 28300 | 28250 | 28300 | 28250 | 384 |
| 296 | 20241220 | 133900 | 2489444450 | 28300 | 28250 | 28300 | 28250 | 183 |
| 297 | 20241220 | 133800 | 2484271600 | 28300 | 28200 | 28300 | 28200 | 997 |
| 298 | 20241220 | 133700 | 2456099800 | 28200 | 28200 | 28250 | 28200 | 193 |
| 299 | 20241220 | 133600 | 2450653150 | 28200 | 28200 | 28250 | 28200 | 141 |
| 300 | 20241220 | 133500 | 2446675600 | 28200 | 28250 | 28250 | 28200 | 229 |
| 301 | 20241220 | 133400 | 2440213250 | 28200 | 28250 | 28250 | 28200 | 323 |
| 302 | 20241220 | 133300 | 2431093700 | 28250 | 28200 | 28250 | 28200 | 146 |
| 303 | 20241220 | 133200 | 2426974850 | 28200 | 28200 | 28250 | 28200 | 173 |
| 304 | 20241220 | 133100 | 2422093700 | 28200 | 28200 | 28250 | 28200 | 130 |
| 305 | 20241220 | 133000 | 2418426450 | 28200 | 28200 | 28250 | 28200 | 156 |
| 306 | 20241220 | 132900 | 2414025050 | 28250 | 28200 | 28250 | 28200 | 290 |
| 307 | 20241220 | 132800 | 2405843600 | 28200 | 28200 | 28250 | 28200 | 54 |
| 308 | 20241220 | 132700 | 2404319700 | 28250 | 28200 | 28250 | 28200 | 202 |
| 309 | 20241220 | 132600 | 2398620850 | 28200 | 28250 | 28250 | 28200 | 227 |
| 310 | 20241220 | 132500 | 2392216400 | 28250 | 28200 | 28250 | 28200 | 162 |
| 311 | 20241220 | 132400 | 2387645950 | 28200 | 28200 | 28250 | 28200 | 126 |
| 312 | 20241220 | 132300 | 2384091650 | 28200 | 28200 | 28250 | 28200 | 165 |
| 313 | 20241220 | 132200 | 2379437100 | 28250 | 28200 | 28250 | 28200 | 149 |
| 314 | 20241220 | 132100 | 2375232450 | 28200 | 28200 | 28250 | 28200 | 297 |
| 315 | 20241220 | 132000 | 2366849950 | 28200 | 28250 | 28250 | 28200 | 237 |
| 316 | 20241220 | 131900 | 2360158950 | 28200 | 28200 | 28250 | 28200 | 245 |
| 317 | 20241220 | 131800 | 2353246900 | 28250 | 28250 | 28250 | 28200 | 123 |
| 318 | 20241220 | 131700 | 2349776350 | 28250 | 28300 | 28300 | 28200 | 854 |
| 319 | 20241220 | 131600 | 2325651450 | 28250 | 28300 | 28350 | 28250 | 1949 |
| 320 | 20241220 | 131500 | 2270496350 | 28350 | 28300 | 28350 | 28300 | 126 |
| 321 | 20241220 | 131400 | 2266927950 | 28350 | 28300 | 28350 | 28300 | 95 |
| 322 | 20241220 | 131300 | 2264238600 | 28300 | 28350 | 28350 | 28300 | 77 |
| 323 | 20241220 | 131200 | 2262056900 | 28300 | 28300 | 28350 | 28300 | 124 |
| 324 | 20241220 | 131100 | 2258546450 | 28350 | 28300 | 28350 | 28300 | 175 |
| 325 | 20241220 | 131000 | 2253589200 | 28300 | 28300 | 28350 | 28300 | 87 |
| 326 | 20241220 | 130900 | 2251125650 | 28300 | 28300 | 28350 | 28300 | 49 |
| 327 | 20241220 | 130800 | 2249738350 | 28300 | 28350 | 28350 | 28300 | 161 |
| 328 | 20241220 | 130700 | 2245179200 | 28300 | 28300 | 28350 | 28300 | 152 |
| 329 | 20241220 | 130600 | 2240871700 | 28300 | 28300 | 28350 | 28300 | 111 |
| 330 | 20241220 | 130500 | 2237727650 | 28350 | 28350 | 28350 | 28300 | 142 |
| 331 | 20241220 | 130400 | 2233706250 | 28300 | 28300 | 28350 | 28300 | 116 |
| 332 | 20241220 | 130300 | 2230420700 | 28300 | 28300 | 28350 | 28300 | 69 |
| 333 | 20241220 | 130200 | 2228466100 | 28300 | 28300 | 28350 | 28300 | 143 |
| 334 | 20241220 | 130100 | 2224418250 | 28300 | 28300 | 28350 | 28300 | 80 |
| 335 | 20241220 | 130000 | 2222151550 | 28300 | 28300 | 28300 | 28300 | 64 |
| 336 | 20241220 | 125900 | 2220340350 | 28350 | 28300 | 28350 | 28300 | 506 |
| 337 | 20241220 | 125800 | 2206002250 | 28300 | 28300 | 28350 | 28300 | 93 |
| 338 | 20241220 | 125700 | 2203369700 | 28350 | 28350 | 28350 | 28300 | 115 |
| 339 | 20241220 | 125600 | 2200112450 | 28300 | 28350 | 28400 | 28300 | 2547 |
| 340 | 20241220 | 125500 | 2127902650 | 28400 | 28350 | 28400 | 28350 | 93 |
| 341 | 20241220 | 125400 | 2125265050 | 28350 | 28350 | 28400 | 28350 | 126 |
| 342 | 20241220 | 125300 | 2121689750 | 28350 | 28350 | 28400 | 28350 | 126 |
| 343 | 20241220 | 125200 | 2118116000 | 28350 | 28400 | 28400 | 28350 | 138 |
| 344 | 20241220 | 125100 | 2114201500 | 28350 | 28350 | 28400 | 28350 | 51 |
| 345 | 20241220 | 125000 | 2112755100 | 28400 | 28350 | 28400 | 28350 | 138 |
| 346 | 20241220 | 124900 | 2108841650 | 28400 | 28350 | 28400 | 28350 | 133 |
| 347 | 20241220 | 124800 | 2105065750 | 28400 | 28350 | 28400 | 28350 | 471 |
| 348 | 20241220 | 124700 | 2091693850 | 28350 | 28400 | 28400 | 28350 | 157 |
| 349 | 20241220 | 124600 | 2087240200 | 28350 | 28350 | 28400 | 28350 | 71 |
| 350 | 20241220 | 124500 | 2085226800 | 28350 | 28450 | 28450 | 28350 | 1916 |
| 351 | 20241220 | 124400 | 2030814250 | 28400 | 28400 | 28450 | 28400 | 85 |
| 352 | 20241220 | 124300 | 2028399300 | 28450 | 28450 | 28500 | 28400 | 168 |
| 353 | 20241220 | 124200 | 2023622750 | 28400 | 28400 | 28500 | 28400 | 304 |
| 354 | 20241220 | 124100 | 2014974500 | 28450 | 28400 | 28500 | 28400 | 1633 |
| 355 | 20241220 | 124000 | 1968584100 | 28450 | 28400 | 28500 | 28400 | 485 |
| 356 | 20241220 | 123900 | 1954800800 | 28450 | 28450 | 28450 | 28400 | 132 |
| 357 | 20241220 | 123800 | 1951049800 | 28400 | 28400 | 28450 | 28400 | 126 |
| 358 | 20241220 | 123700 | 1947469400 | 28450 | 28400 | 28450 | 28400 | 157 |
| 359 | 20241220 | 123600 | 1943007150 | 28450 | 28450 | 28450 | 28400 | 106 |
| 360 | 20241220 | 123500 | 1939995050 | 28450 | 28450 | 28450 | 28400 | 178 |
| 361 | 20241220 | 123400 | 1934936650 | 28450 | 28450 | 28450 | 28400 | 110 |
| 362 | 20241220 | 123300 | 1931811300 | 28400 | 28400 | 28450 | 28400 | 129 |
| 363 | 20241220 | 123200 | 1928145150 | 28400 | 28400 | 28450 | 28400 | 102 |
| 364 | 20241220 | 123100 | 1925247000 | 28400 | 28400 | 28450 | 28400 | 416 |
| 365 | 20241220 | 123000 | 1913418550 | 28450 | 28400 | 28450 | 28400 | 108 |
| 366 | 20241220 | 122900 | 1910349250 | 28400 | 28450 | 28450 | 28400 | 155 |
| 367 | 20241220 | 122800 | 1905944700 | 28450 | 28400 | 28500 | 28400 | 97 |
| 368 | 20241220 | 122700 | 1903187550 | 28450 | 28500 | 28500 | 28400 | 69 |
| 369 | 20241220 | 122600 | 1901224750 | 28450 | 28400 | 28500 | 28400 | 173 |
| 370 | 20241220 | 122500 | 1896304450 | 28500 | 28400 | 28500 | 28400 | 333 |
| 371 | 20241220 | 122400 | 1886832500 | 28400 | 28400 | 28450 | 28400 | 66 |
| 372 | 20241220 | 122300 | 1884957000 | 28400 | 28450 | 28450 | 28400 | 156 |
| 373 | 20241220 | 122200 | 1880523250 | 28500 | 28500 | 28500 | 28400 | 1376 |
| 374 | 20241220 | 122100 | 1841375600 | 28450 | 28450 | 28500 | 28450 | 145 |
| 375 | 20241220 | 122000 | 1837247550 | 28450 | 28450 | 28500 | 28450 | 195 |
| 376 | 20241220 | 121900 | 1831698100 | 28450 | 28450 | 28450 | 28450 | 98 |
| 377 | 20241220 | 121800 | 1828910000 | 28450 | 28450 | 28550 | 28450 | 265 |
| 378 | 20241220 | 121700 | 1821361700 | 28550 | 28450 | 28550 | 28450 | 157 |
| 379 | 20241220 | 121600 | 1816891500 | 28500 | 28500 | 28600 | 28450 | 171 |
| 380 | 20241220 | 121500 | 1812018950 | 28450 | 28500 | 28500 | 28450 | 40 |
| 381 | 20241220 | 121400 | 1810880100 | 28500 | 28500 | 28600 | 28450 | 51 |
| 382 | 20241220 | 121300 | 1809425050 | 28500 | 28500 | 28550 | 28500 | 38 |
| 383 | 20241220 | 121200 | 1808341350 | 28550 | 28550 | 28550 | 28500 | 62 |
| 384 | 20241220 | 121100 | 1806573950 | 28500 | 28450 | 28550 | 28450 | 62 |
| 385 | 20241220 | 121000 | 1804805950 | 28450 | 28450 | 28500 | 28450 | 39 |
| 386 | 20241220 | 120900 | 1803696050 | 28600 | 28500 | 28600 | 28450 | 138 |
| 387 | 20241220 | 120800 | 1799760050 | 28500 | 28450 | 28500 | 28450 | 63 |
| 388 | 20241220 | 120700 | 1797967050 | 28450 | 28500 | 28500 | 28450 | 43 |
| 389 | 20241220 | 120600 | 1796742100 | 28500 | 28450 | 28500 | 28450 | 145 |
| 390 | 20241220 | 120500 | 1792613950 | 28450 | 28450 | 28500 | 28450 | 37 |
| 391 | 20241220 | 120400 | 1791560950 | 28450 | 28450 | 28500 | 28450 | 103 |
| 392 | 20241220 | 120300 | 1788628150 | 28450 | 28450 | 28450 | 28450 | 3 |
| 393 | 20241220 | 120200 | 1788542800 | 28500 | 28500 | 28600 | 28450 | 947 |
| 394 | 20241220 | 120100 | 1761551500 | 28500 | 28550 | 28550 | 28500 | 3 |
| 395 | 20241220 | 120000 | 1761465950 | 28500 | 28550 | 28550 | 28500 | 246 |
| 396 | 20241220 | 115900 | 1754453300 | 28600 | 28550 | 28600 | 28500 | 43 |
| 397 | 20241220 | 115800 | 1753224550 | 28550 | 28550 | 28600 | 28550 | 63 |
| 398 | 20241220 | 115700 | 1751425100 | 28550 | 28550 | 28600 | 28500 | 1089 |
| 399 | 20241220 | 115600 | 1720327900 | 28550 | 28500 | 28600 | 28500 | 189 |
| 400 | 20241220 | 115500 | 1714933250 | 28550 | 28550 | 28550 | 28500 | 53 |
| 401 | 20241220 | 115400 | 1713420150 | 28600 | 28600 | 28600 | 28500 | 140 |
| 402 | 20241220 | 115300 | 1709422450 | 28550 | 28550 | 28550 | 28550 | 34 |
| 403 | 20241220 | 115200 | 1708451750 | 28500 | 28500 | 28550 | 28500 | 62 |
| 404 | 20241220 | 115100 | 1706683550 | 28550 | 28500 | 28550 | 28500 | 26 |
| 405 | 20241220 | 115000 | 1705941500 | 28550 | 28550 | 28600 | 28550 | 158 |
| 406 | 20241220 | 114900 | 1701429450 | 28550 | 28500 | 28600 | 28500 | 18 |
| 407 | 20241220 | 114800 | 1700914800 | 28500 | 28500 | 28550 | 28500 | 50 |
| 408 | 20241220 | 114700 | 1699488600 | 28550 | 28500 | 28550 | 28500 | 113 |
| 409 | 20241220 | 114600 | 1696262800 | 28500 | 28500 | 28550 | 28500 | 80 |
| 410 | 20241220 | 114500 | 1693980200 | 28500 | 28500 | 28550 | 28500 | 36 |
| 411 | 20241220 | 114400 | 1692953050 | 28500 | 28500 | 28550 | 28500 | 10 |
| 412 | 20241220 | 114300 | 1692667650 | 28450 | 28450 | 28500 | 28450 | 313 |
| 413 | 20241220 | 114200 | 1683748750 | 28500 | 28500 | 28500 | 28450 | 43 |
| 414 | 20241220 | 114100 | 1682523450 | 28500 | 28500 | 28500 | 28450 | 48 |
| 415 | 20241220 | 114000 | 1681157000 | 28500 | 28450 | 28500 | 28450 | 159 |
| 416 | 20241220 | 113900 | 1676626300 | 28450 | 28450 | 28500 | 28450 | 82 |
| 417 | 20241220 | 113800 | 1674291150 | 28450 | 28450 | 28500 | 28450 | 34 |
| 418 | 20241220 | 113700 | 1673322650 | 28500 | 28450 | 28500 | 28450 | 106 |
| 419 | 20241220 | 113600 | 1670304950 | 28500 | 28500 | 28500 | 28450 | 2696 |
| 420 | 20241220 | 113500 | 1593554550 | 28550 | 28500 | 28550 | 28500 | 164 |
| 421 | 20241220 | 113400 | 1588878300 | 28500 | 28500 | 28500 | 28500 | 53 |
| 422 | 20241220 | 113300 | 1587367800 | 28550 | 28500 | 28550 | 28500 | 146 |
| 423 | 20241220 | 113200 | 1583203100 | 28500 | 28600 | 28600 | 28500 | 1311 |
| 424 | 20241220 | 113100 | 1545773300 | 28550 | 28550 | 28600 | 28550 | 115 |
| 425 | 20241220 | 113000 | 1542487250 | 28600 | 28550 | 28600 | 28550 | 91 |
| 426 | 20241220 | 112900 | 1539888000 | 28550 | 28550 | 28600 | 28550 | 39 |
| 427 | 20241220 | 112800 | 1538774250 | 28550 | 28550 | 28650 | 28550 | 86 |
| 428 | 20241220 | 112700 | 1536314000 | 28550 | 28600 | 28600 | 28550 | 24 |
| 429 | 20241220 | 112600 | 1535628050 | 28650 | 28550 | 28650 | 28550 | 188 |
| 430 | 20241220 | 112500 | 1530251100 | 28650 | 28550 | 28700 | 28550 | 989 |
| 431 | 20241220 | 112400 | 1501998700 | 28600 | 28550 | 28600 | 28550 | 29 |
| 432 | 20241220 | 112300 | 1501169600 | 28600 | 28550 | 28600 | 28550 | 92 |
| 433 | 20241220 | 112200 | 1498540800 | 28550 | 28550 | 28600 | 28550 | 31 |
| 434 | 20241220 | 112100 | 1497655650 | 28550 | 28550 | 28550 | 28500 | 172 |
| 435 | 20241220 | 112000 | 1492747800 | 28550 | 28500 | 28550 | 28500 | 74 |
| 436 | 20241220 | 111900 | 1490638050 | 28500 | 28550 | 28700 | 28500 | 204 |
| 437 | 20241220 | 111800 | 1484812200 | 28600 | 28550 | 28600 | 28550 | 61 |
| 438 | 20241220 | 111700 | 1483069750 | 28550 | 28550 | 28600 | 28550 | 13 |
| 439 | 20241220 | 111600 | 1482698150 | 28550 | 28600 | 28700 | 28550 | 97 |
| 440 | 20241220 | 111500 | 1479924750 | 28600 | 28650 | 28650 | 28550 | 128 |
| 441 | 20241220 | 111400 | 1476269250 | 28600 | 28550 | 28600 | 28550 | 88 |
| 442 | 20241220 | 111300 | 1473753900 | 28550 | 28550 | 28600 | 28550 | 45 |
| 443 | 20241220 | 111200 | 1472468650 | 28550 | 28700 | 28700 | 28550 | 136 |
| 444 | 20241220 | 111100 | 1468578500 | 28600 | 28550 | 28700 | 28550 | 68 |
| 445 | 20241220 | 111000 | 1466634450 | 28600 | 28550 | 28650 | 28550 | 115 |
| 446 | 20241220 | 110900 | 1463343900 | 28550 | 28600 | 28700 | 28550 | 67 |
| 447 | 20241220 | 110800 | 1461425500 | 28550 | 28600 | 28600 | 28550 | 31 |
| 448 | 20241220 | 110700 | 1460540000 | 28550 | 28650 | 28700 | 28550 | 136 |
| 449 | 20241220 | 110600 | 1456647300 | 28700 | 28650 | 28700 | 28650 | 23 |
| 450 | 20241220 | 110500 | 1455987300 | 28650 | 28700 | 28700 | 28650 | 68 |
| 451 | 20241220 | 110400 | 1454036300 | 28750 | 28550 | 28750 | 28550 | 262 |
| 452 | 20241220 | 110300 | 1446530500 | 28550 | 28500 | 28550 | 28500 | 97 |
| 453 | 20241220 | 110200 | 1443762750 | 28500 | 28550 | 28600 | 28500 | 813 |
| 454 | 20241220 | 110100 | 1420549750 | 28600 | 28550 | 28600 | 28550 | 656 |
| 455 | 20241220 | 110000 | 1401816350 | 28550 | 28550 | 28600 | 28550 | 59 |
| 456 | 20241220 | 105900 | 1400130700 | 28600 | 28600 | 28650 | 28600 | 178 |
| 457 | 20241220 | 105800 | 1395039350 | 28650 | 28650 | 28700 | 28650 | 45 |
| 458 | 20241220 | 105700 | 1393749700 | 28650 | 28750 | 28750 | 28650 | 24 |
| 459 | 20241220 | 105600 | 1393059800 | 28700 | 28650 | 28750 | 28600 | 65 |
| 460 | 20241220 | 105500 | 1391196800 | 28600 | 28600 | 28650 | 28600 | 71 |
| 461 | 20241220 | 105400 | 1389164350 | 28600 | 28650 | 28650 | 28600 | 85 |
| 462 | 20241220 | 105300 | 1386730200 | 28750 | 28650 | 28800 | 28650 | 233 |
| 463 | 20241220 | 105200 | 1380026800 | 28750 | 28600 | 28750 | 28600 | 45 |
| 464 | 20241220 | 105100 | 1378736350 | 28750 | 28650 | 28750 | 28600 | 87 |
| 465 | 20241220 | 105000 | 1376238400 | 28600 | 28700 | 28700 | 28600 | 54 |
| 466 | 20241220 | 104900 | 1374691500 | 28700 | 28650 | 28700 | 28600 | 651 |
| 467 | 20241220 | 104800 | 1356063400 | 28700 | 28650 | 28750 | 28650 | 92 |
| 468 | 20241220 | 104700 | 1353420000 | 28700 | 28650 | 28750 | 28650 | 17 |
| 469 | 20241220 | 104600 | 1352932100 | 28700 | 28650 | 28750 | 28650 | 9 |
| 470 | 20241220 | 104500 | 1352673650 | 28700 | 28700 | 28750 | 28650 | 363 |
| 471 | 20241220 | 104400 | 1342263050 | 28650 | 28650 | 28650 | 28650 | 21 |
| 472 | 20241220 | 104300 | 1341661400 | 28650 | 28700 | 28700 | 28650 | 65 |
| 473 | 20241220 | 104200 | 1339796550 | 28650 | 28700 | 28750 | 28650 | 249 |
| 474 | 20241220 | 104100 | 1332647950 | 28800 | 28750 | 28800 | 28700 | 461 |
| 475 | 20241220 | 104000 | 1319397650 | 28700 | 28700 | 28750 | 28650 | 398 |
| 476 | 20241220 | 103900 | 1307973450 | 28700 | 28700 | 28750 | 28700 | 109 |
| 477 | 20241220 | 103800 | 1304841900 | 28750 | 28650 | 28750 | 28650 | 79 |
| 478 | 20241220 | 103700 | 1302572500 | 28650 | 28650 | 28750 | 28650 | 103 |
| 479 | 20241220 | 103600 | 1299616400 | 28700 | 28700 | 28750 | 28700 | 62 |
| 480 | 20241220 | 103500 | 1297835800 | 28750 | 28700 | 28750 | 28700 | 13 |
| 481 | 20241220 | 103400 | 1297462650 | 28750 | 28700 | 28750 | 28700 | 167 |
| 482 | 20241220 | 103300 | 1292665150 | 28750 | 28750 | 28750 | 28700 | 51 |
| 483 | 20241220 | 103200 | 1291199400 | 28700 | 28700 | 28700 | 28700 | 20 |
| 484 | 20241220 | 103100 | 1290625400 | 28700 | 28700 | 28800 | 28700 | 394 |
| 485 | 20241220 | 103000 | 1279299250 | 28750 | 28700 | 28750 | 28700 | 13 |
| 486 | 20241220 | 102900 | 1278926050 | 28750 | 28750 | 28800 | 28700 | 97 |
| 487 | 20241220 | 102800 | 1276135800 | 28700 | 28700 | 28800 | 28700 | 23 |
| 488 | 20241220 | 102700 | 1275475550 | 28800 | 28650 | 28800 | 28650 | 44 |
| 489 | 20241220 | 102600 | 1274214200 | 28800 | 28750 | 28800 | 28650 | 541 |
| 490 | 20241220 | 102500 | 1258680450 | 28750 | 28750 | 28800 | 28750 | 126 |
| 491 | 20241220 | 102400 | 1255057150 | 28800 | 28750 | 28800 | 28750 | 108 |
| 492 | 20241220 | 102300 | 1251950500 | 28800 | 28700 | 28800 | 28700 | 194 |
| 493 | 20241220 | 102200 | 1246379600 | 28750 | 28650 | 28800 | 28600 | 1505 |
| 494 | 20241220 | 102100 | 1203146500 | 28650 | 28650 | 28650 | 28650 | 16 |
| 495 | 20241220 | 102000 | 1202688100 | 28700 | 28650 | 28700 | 28650 | 33 |
| 496 | 20241220 | 101900 | 1201742100 | 28700 | 28650 | 28700 | 28600 | 97 |
| 497 | 20241220 | 101800 | 1198962100 | 28700 | 28700 | 28700 | 28650 | 25 |
| 498 | 20241220 | 101700 | 1198245150 | 28700 | 28700 | 28750 | 28700 | 40 |
| 499 | 20241220 | 101600 | 1197095750 | 28750 | 28700 | 28750 | 28650 | 752 |
| 500 | 20241220 | 101500 | 1175539500 | 28700 | 28700 | 28750 | 28700 | 29 |
| 501 | 20241220 | 101400 | 1174706350 | 28750 | 28700 | 28750 | 28700 | 184 |
| 502 | 20241220 | 101300 | 1169421000 | 28750 | 28750 | 28750 | 28700 | 169 |
| 503 | 20241220 | 101200 | 1164562800 | 28750 | 28750 | 28750 | 28700 | 118 |
| 504 | 20241220 | 101100 | 1161171350 | 28750 | 28750 | 28750 | 28700 | 42 |
| 505 | 20241220 | 101000 | 1159964850 | 28750 | 28750 | 28750 | 28700 | 162 |
| 506 | 20241220 | 100900 | 1155308800 | 28750 | 28750 | 28750 | 28700 | 26 |
| 507 | 20241220 | 100800 | 1154561400 | 28750 | 28750 | 28750 | 28750 | 23 |
| 508 | 20241220 | 100700 | 1153900150 | 28700 | 28750 | 28800 | 28700 | 75 |
| 509 | 20241220 | 100600 | 1151743800 | 28750 | 28800 | 28800 | 28750 | 25 |
| 510 | 20241220 | 100500 | 1151024700 | 28800 | 28800 | 28800 | 28700 | 45 |
| 511 | 20241220 | 100400 | 1149729300 | 28800 | 28800 | 28800 | 28750 | 23 |
| 512 | 20241220 | 100300 | 1149067300 | 28800 | 28750 | 28800 | 28700 | 645 |
| 513 | 20241220 | 100200 | 1130522350 | 28750 | 28700 | 28750 | 28650 | 266 |
| 514 | 20241220 | 100100 | 1122886500 | 28650 | 28700 | 28700 | 28650 | 20 |
| 515 | 20241220 | 100000 | 1122313000 | 28700 | 28700 | 28700 | 28700 | 125 |
| 516 | 20241220 | 095900 | 1118725500 | 28700 | 28650 | 28700 | 28650 | 30 |
| 517 | 20241220 | 095800 | 1117864550 | 28650 | 28750 | 28750 | 28650 | 25 |
| 518 | 20241220 | 095700 | 1117145900 | 28750 | 28700 | 28750 | 28700 | 18 |
| 519 | 20241220 | 095600 | 1116629250 | 28700 | 28700 | 28700 | 28700 | 28 |
| 520 | 20241220 | 095500 | 1115825650 | 28750 | 28600 | 28750 | 28600 | 122 |
| 521 | 20241220 | 095400 | 1112331900 | 28600 | 28650 | 28750 | 28600 | 833 |
| 522 | 20241220 | 095300 | 1088489800 | 28750 | 28750 | 28750 | 28750 | 30 |
| 523 | 20241220 | 095200 | 1087627300 | 28750 | 28650 | 28750 | 28650 | 97 |
| 524 | 20241220 | 095100 | 1084842750 | 28650 | 28700 | 28750 | 28650 | 49 |
| 525 | 20241220 | 095000 | 1083437600 | 28650 | 28650 | 28700 | 28650 | 11 |
| 526 | 20241220 | 094900 | 1083122050 | 28650 | 28650 | 28650 | 28650 | 15 |
| 527 | 20241220 | 094800 | 1082692300 | 28650 | 28700 | 28700 | 28650 | 60 |
| 528 | 20241220 | 094700 | 1080970350 | 28650 | 28650 | 28650 | 28650 | 17 |
| 529 | 20241220 | 094600 | 1080483300 | 28700 | 28700 | 28700 | 28700 | 324 |
| 530 | 20241220 | 094500 | 1071184500 | 28700 | 28650 | 28700 | 28600 | 217 |
| 531 | 20241220 | 094400 | 1064968200 | 28650 | 28600 | 28650 | 28600 | 10 |
| 532 | 20241220 | 094300 | 1064681800 | 28650 | 28650 | 28650 | 28600 | 38 |
| 533 | 20241220 | 094200 | 1063593400 | 28650 | 28600 | 28650 | 28600 | 14 |
| 534 | 20241220 | 094100 | 1063192950 | 28600 | 28550 | 28600 | 28550 | 127 |
| 535 | 20241220 | 094000 | 1059560950 | 28550 | 28650 | 28650 | 28500 | 551 |
| 536 | 20241220 | 093900 | 1043823600 | 28600 | 28600 | 28600 | 28600 | 76 |
| 537 | 20241220 | 093800 | 1041650000 | 28600 | 28600 | 28600 | 28550 | 27 |
| 538 | 20241220 | 093700 | 1040877900 | 28600 | 28550 | 28600 | 28550 | 14 |
| 539 | 20241220 | 093600 | 1040477550 | 28550 | 28550 | 28600 | 28550 | 132 |
| 540 | 20241220 | 093500 | 1036707800 | 28500 | 28500 | 28500 | 28500 | 237 |
| 541 | 20241220 | 093400 | 1029953300 | 28500 | 28500 | 28500 | 28450 | 58 |
| 542 | 20241220 | 093300 | 1028300800 | 28450 | 28450 | 28450 | 28450 | 29 |
| 543 | 20241220 | 093200 | 1027475750 | 28500 | 28500 | 28500 | 28500 | 434 |
| 544 | 20241220 | 093100 | 1015106750 | 28500 | 28500 | 28500 | 28500 | 36 |
| 545 | 20241220 | 093000 | 1014080750 | 28500 | 28500 | 28500 | 28500 | 50 |
| 546 | 20241220 | 092900 | 1012655750 | 28500 | 28500 | 28500 | 28450 | 155 |
| 547 | 20241220 | 092800 | 1008239550 | 28500 | 28500 | 28500 | 28500 | 50 |
| 548 | 20241220 | 092700 | 1006814550 | 28450 | 28500 | 28500 | 28450 | 193 |
| 549 | 20241220 | 092600 | 1001315400 | 28500 | 28450 | 28500 | 28450 | 622 |
| 550 | 20241220 | 092500 | 983606450 | 28500 | 28500 | 28500 | 28450 | 110 |
| 551 | 20241220 | 092400 | 980476800 | 28450 | 28450 | 28450 | 28450 | 221 |
| 552 | 20241220 | 092300 | 974189350 | 28450 | 28450 | 28450 | 28450 | 160 |
| 553 | 20241220 | 092200 | 969637350 | 28450 | 28450 | 28500 | 28450 | 924 |
| 554 | 20241220 | 092100 | 943349250 | 28500 | 28550 | 28550 | 28500 | 1269 |
| 555 | 20241220 | 092000 | 907182600 | 28550 | 28500 | 28550 | 28500 | 120 |
| 556 | 20241220 | 091900 | 903762200 | 28500 | 28500 | 28500 | 28500 | 1512 |
| 557 | 20241220 | 091800 | 860670200 | 28500 | 28550 | 28550 | 28500 | 872 |
| 558 | 20241220 | 091700 | 835811650 | 28550 | 28600 | 28600 | 28500 | 1451 |
| 559 | 20241220 | 091600 | 794393150 | 28600 | 28600 | 28600 | 28600 | 588 |
| 560 | 20241220 | 091500 | 777576350 | 28600 | 28700 | 28700 | 28600 | 675 |
| 561 | 20241220 | 091400 | 758260300 | 28650 | 28750 | 28750 | 28650 | 978 |
| 562 | 20241220 | 091300 | 730195800 | 28750 | 28750 | 28800 | 28750 | 552 |
| 563 | 20241220 | 091200 | 714315800 | 28800 | 28750 | 28800 | 28750 | 164 |
| 564 | 20241220 | 091100 | 709599650 | 28750 | 28700 | 28750 | 28700 | 13 |
| 565 | 20241220 | 091000 | 709226150 | 28700 | 28750 | 28800 | 28650 | 1082 |
| 566 | 20241220 | 090900 | 678153850 | 28750 | 28900 | 28950 | 28750 | 1375 |
| 567 | 20241220 | 090800 | 638511200 | 28900 | 28900 | 28950 | 28850 | 1044 |
| 568 | 20241220 | 090700 | 608335000 | 28950 | 29050 | 29100 | 28900 | 1677 |
| 569 | 20241220 | 090600 | 559711900 | 29100 | 29100 | 29200 | 29050 | 1331 |
| 570 | 20241220 | 090500 | 520989400 | 29100 | 28950 | 29300 | 28950 | 5227 |
| 571 | 20241220 | 090400 | 368591500 | 28950 | 28950 | 29000 | 28900 | 819 |
| 572 | 20241220 | 090300 | 344873000 | 28850 | 28950 | 29000 | 28850 | 2743 |
| 573 | 20241220 | 090200 | 265424650 | 28850 | 28850 | 28950 | 28800 | 2682 |
| 574 | 20241220 | 090100 | 187910950 | 28850 | 28600 | 28850 | 28600 | 1803 |
| 575 | 20241220 | 090000 | 136071400 | 28650 | 28800 | 28800 | 28550 | 4730 |