31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 183800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 3 | 20241220 | 183700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20241220 | 183600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20241220 | 183500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20241220 | 183400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20241220 | 183300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20241220 | 183200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20241220 | 183100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20241220 | 183000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20241220 | 182900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20241220 | 182800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20241220 | 182700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20241220 | 182600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20241220 | 182500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20241220 | 182400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20241220 | 182300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20241220 | 182200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20241220 | 182100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20241220 | 182000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20241220 | 181900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20241220 | 181800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20241220 | 181700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20241220 | 181600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20241220 | 181500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20241220 | 181400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20241220 | 181300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20241220 | 181200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20241220 | 181100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20241220 | 181000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20241220 | 180900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20241220 | 180800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 33 | 20241220 | 180700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20241220 | 180600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20241220 | 180500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20241220 | 180400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20241220 | 180300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20241220 | 180200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20241220 | 180100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20241220 | 180000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20241220 | 175900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20241220 | 175800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20241220 | 175700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20241220 | 175600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20241220 | 175500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20241220 | 175400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20241220 | 175300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20241220 | 175200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20241220 | 175100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20241220 | 175000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20241220 | 174900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20241220 | 174800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20241220 | 174700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20241220 | 174600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20241220 | 174500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20241220 | 174400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20241220 | 174300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20241220 | 174200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20241220 | 174100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20241220 | 174000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20241220 | 173900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20241220 | 173800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 63 | 20241220 | 173700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20241220 | 173600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20241220 | 173500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20241220 | 173400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20241220 | 173300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20241220 | 173200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20241220 | 173100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20241220 | 173000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20241220 | 172900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20241220 | 172800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20241220 | 172700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20241220 | 172600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20241220 | 172500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20241220 | 172400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20241220 | 172300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20241220 | 172200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20241220 | 172100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20241220 | 172000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20241220 | 171900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20241220 | 171800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20241220 | 171700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20241220 | 171600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20241220 | 171500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20241220 | 171400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20241220 | 171300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20241220 | 171200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20241220 | 171100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20241220 | 171000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20241220 | 170900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20241220 | 170800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 93 | 20241220 | 170700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20241220 | 170600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20241220 | 170500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20241220 | 170400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20241220 | 170300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20241220 | 170200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20241220 | 170100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20241220 | 170000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20241220 | 165900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20241220 | 165800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20241220 | 165700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20241220 | 165600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20241220 | 165500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20241220 | 165400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20241220 | 165300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20241220 | 165200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20241220 | 165100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20241220 | 165000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20241220 | 164900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20241220 | 164800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20241220 | 164700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20241220 | 164600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20241220 | 164500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20241220 | 164400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20241220 | 164300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20241220 | 164200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20241220 | 164100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20241220 | 164000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20241220 | 163900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20241220 | 163800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 123 | 20241220 | 163700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20241220 | 163600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20241220 | 163500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20241220 | 163400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20241220 | 163300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20241220 | 163200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20241220 | 163100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20241220 | 163000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20241220 | 162900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20241220 | 162800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20241220 | 162700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20241220 | 162600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20241220 | 162500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20241220 | 162400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20241220 | 162300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20241220 | 162200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20241220 | 162100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20241220 | 162000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20241220 | 161900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20241220 | 161800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20241220 | 161700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20241220 | 161600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20241220 | 161500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20241220 | 161400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20241220 | 161300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20241220 | 161200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20241220 | 161100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20241220 | 161000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20241220 | 160900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20241220 | 160800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 153 | 20241220 | 160700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20241220 | 160600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20241220 | 160500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20241220 | 160400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20241220 | 160300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20241220 | 160200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20241220 | 160100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20241220 | 160000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20241220 | 155900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20241220 | 155800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20241220 | 155700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20241220 | 155600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20241220 | 155500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20241220 | 155400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20241220 | 155300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20241220 | 155200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20241220 | 155100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20241220 | 155000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20241220 | 154900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20241220 | 154800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20241220 | 154700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20241220 | 154600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20241220 | 154500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20241220 | 154400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20241220 | 154300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20241220 | 154200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20241220 | 154100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20241220 | 154000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20241220 | 153900 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20241220 | 153800 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 183 | 20241220 | 153700 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20241220 | 153600 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20241220 | 153500 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20241220 | 153400 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20241220 | 153300 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20241220 | 153200 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20241220 | 153100 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20241220 | 153000 | 4606770200 | 28300 | 28300 | 28300 | 28300 | 7447 |
| 191 | 20241220 | 152900 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20241220 | 152800 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20241220 | 152700 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20241220 | 152600 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20241220 | 152500 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20241220 | 152400 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20241220 | 152300 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20241220 | 152200 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20241220 | 152100 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20241220 | 152000 | 4396020100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20241220 | 151900 | 4396020100 | 28450 | 28400 | 28450 | 28350 | 933 |
| 202 | 20241220 | 151800 | 4369546300 | 28400 | 28350 | 28400 | 28350 | 389 |
| 203 | 20241220 | 151700 | 4358512900 | 28350 | 28350 | 28400 | 28350 | 121 |
| 204 | 20241220 | 151600 | 4355079900 | 28450 | 28350 | 28450 | 28350 | 3447 |
| 205 | 20241220 | 151500 | 4257258400 | 28350 | 28300 | 28350 | 28300 | 85 |
| 206 | 20241220 | 151400 | 4254849150 | 28300 | 28300 | 28400 | 28300 | 989 |
| 207 | 20241220 | 151300 | 4226819000 | 28300 | 28350 | 28350 | 28300 | 1116 |
| 208 | 20241220 | 151200 | 4195231800 | 28350 | 28350 | 28350 | 28300 | 1020 |
| 209 | 20241220 | 151100 | 4166346900 | 28350 | 28350 | 28350 | 28350 | 220 |
| 210 | 20241220 | 151000 | 4160109900 | 28350 | 28350 | 28350 | 28350 | 168 |
| 211 | 20241220 | 150900 | 4155347100 | 28350 | 28350 | 28400 | 28350 | 98 |
| 212 | 20241220 | 150800 | 4152567050 | 28300 | 28350 | 28400 | 28300 | 911 |
| 213 | 20241220 | 150700 | 4126747100 | 28350 | 28400 | 28400 | 28350 | 493 |
| 214 | 20241220 | 150600 | 4112748000 | 28400 | 28400 | 28400 | 28350 | 415 |
| 215 | 20241220 | 150500 | 4100982500 | 28350 | 28400 | 28400 | 28350 | 152 |
| 216 | 20241220 | 150400 | 4096672050 | 28400 | 28350 | 28400 | 28350 | 123 |
| 217 | 20241220 | 150300 | 4093181100 | 28350 | 28350 | 28400 | 28300 | 1012 |
| 218 | 20241220 | 150200 | 4064496450 | 28300 | 28350 | 28400 | 28300 | 1113 |
| 219 | 20241220 | 150100 | 4032940850 | 28350 | 28350 | 28400 | 28350 | 280 |
| 220 | 20241220 | 150000 | 4025002600 | 28350 | 28400 | 28400 | 28350 | 365 |
| 221 | 20241220 | 145900 | 4014653050 | 28350 | 28400 | 28400 | 28300 | 105 |
| 222 | 20241220 | 145800 | 4011677150 | 28300 | 28300 | 28400 | 28300 | 1044 |
| 223 | 20241220 | 145700 | 3982103000 | 28300 | 28350 | 28350 | 28300 | 128 |
| 224 | 20241220 | 145600 | 3978479700 | 28350 | 28350 | 28350 | 28350 | 352 |
| 225 | 20241220 | 145500 | 3968500500 | 28350 | 28300 | 28350 | 28300 | 1067 |
| 226 | 20241220 | 145400 | 3938260900 | 28300 | 28350 | 28350 | 28300 | 37 |
| 227 | 20241220 | 145300 | 3937212100 | 28350 | 28400 | 28400 | 28300 | 2916 |
| 228 | 20241220 | 145200 | 3854556550 | 28350 | 28400 | 28400 | 28350 | 134 |
| 229 | 20241220 | 145100 | 3850753850 | 28400 | 28400 | 28400 | 28400 | 7 |
| 230 | 20241220 | 145000 | 3850555050 | 28400 | 28350 | 28400 | 28350 | 456 |
| 231 | 20241220 | 144900 | 3837627250 | 28350 | 28400 | 28400 | 28350 | 119 |
| 232 | 20241220 | 144800 | 3834247700 | 28400 | 28400 | 28450 | 28350 | 502 |
| 233 | 20241220 | 144700 | 3820010200 | 28400 | 28400 | 28400 | 28400 | 31 |
| 234 | 20241220 | 144600 | 3819129800 | 28400 | 28400 | 28450 | 28400 | 63 |
| 235 | 20241220 | 144500 | 3817339050 | 28400 | 28400 | 28450 | 28400 | 212 |
| 236 | 20241220 | 144400 | 3811317700 | 28450 | 28400 | 28450 | 28350 | 888 |
| 237 | 20241220 | 144300 | 3786095150 | 28400 | 28400 | 28450 | 28350 | 3102 |
| 238 | 20241220 | 144200 | 3698039300 | 28400 | 28400 | 28400 | 28350 | 39 |
| 239 | 20241220 | 144100 | 3696932250 | 28400 | 28350 | 28400 | 28350 | 39 |
| 240 | 20241220 | 144000 | 3695826550 | 28350 | 28350 | 28400 | 28350 | 715 |
| 241 | 20241220 | 143900 | 3675556050 | 28350 | 28350 | 28400 | 28350 | 38 |
| 242 | 20241220 | 143800 | 3674478650 | 28350 | 28350 | 28350 | 28350 | 33 |
| 243 | 20241220 | 143700 | 3673543100 | 28400 | 28350 | 28400 | 28350 | 62 |
| 244 | 20241220 | 143600 | 3671784900 | 28350 | 28400 | 28400 | 28350 | 2149 |
| 245 | 20241220 | 143500 | 3610850650 | 28350 | 28350 | 28400 | 28350 | 153 |
| 246 | 20241220 | 143400 | 3606511100 | 28400 | 28400 | 28400 | 28400 | 1039 |
| 247 | 20241220 | 143300 | 3577003500 | 28400 | 28500 | 28500 | 28400 | 101 |
| 248 | 20241220 | 143200 | 3574131600 | 28400 | 28500 | 28500 | 28400 | 366 |
| 249 | 20241220 | 143100 | 3563718800 | 28500 | 28400 | 28500 | 28400 | 352 |
| 250 | 20241220 | 143000 | 3553721700 | 28400 | 28500 | 28500 | 28400 | 234 |
| 251 | 20241220 | 142900 | 3547075300 | 28350 | 28400 | 28400 | 28350 | 1683 |
| 252 | 20241220 | 142800 | 3499278850 | 28400 | 28450 | 28450 | 28400 | 1205 |
| 253 | 20241220 | 142700 | 3465045450 | 28450 | 28450 | 28450 | 28450 | 339 |
| 254 | 20241220 | 142600 | 3455400900 | 28450 | 28500 | 28500 | 28450 | 89 |
| 255 | 20241220 | 142500 | 3452868800 | 28500 | 28500 | 28500 | 28450 | 708 |
| 256 | 20241220 | 142400 | 3432722350 | 28500 | 28500 | 28500 | 28500 | 177 |
| 257 | 20241220 | 142300 | 3427677850 | 28500 | 28500 | 28500 | 28500 | 48 |
| 258 | 20241220 | 142200 | 3426309850 | 28500 | 28500 | 28500 | 28450 | 24 |
| 259 | 20241220 | 142100 | 3425626600 | 28450 | 28500 | 28500 | 28450 | 571 |
| 260 | 20241220 | 142000 | 3409381600 | 28500 | 28500 | 28500 | 28450 | 12 |
| 261 | 20241220 | 141900 | 3409040050 | 28500 | 28550 | 28550 | 28500 | 4405 |
| 262 | 20241220 | 141800 | 3283497300 | 28550 | 28500 | 28550 | 28500 | 21 |
| 263 | 20241220 | 141700 | 3282898750 | 28550 | 28550 | 28550 | 28550 | 186 |
| 264 | 20241220 | 141600 | 3277588450 | 28550 | 28550 | 28550 | 28550 | 222 |
| 265 | 20241220 | 141500 | 3271250350 | 28550 | 28600 | 28600 | 28550 | 611 |
| 266 | 20241220 | 141400 | 3253780050 | 28600 | 28600 | 28600 | 28600 | 7 |
| 267 | 20241220 | 141300 | 3253579850 | 28600 | 28600 | 28600 | 28600 | 35 |
| 268 | 20241220 | 141200 | 3252578850 | 28550 | 28550 | 28550 | 28550 | 25 |
| 269 | 20241220 | 141100 | 3251865100 | 28550 | 28550 | 28550 | 28550 | 627 |
| 270 | 20241220 | 141000 | 3233964250 | 28550 | 28600 | 28600 | 28550 | 124 |
| 271 | 20241220 | 140900 | 3230417900 | 28600 | 28600 | 28600 | 28600 | 1 |
| 272 | 20241220 | 140800 | 3230389300 | 28550 | 28600 | 28600 | 28550 | 29 |
| 273 | 20241220 | 140700 | 3229559950 | 28600 | 28600 | 28600 | 28550 | 60 |
| 274 | 20241220 | 140600 | 3227844300 | 28550 | 28550 | 28550 | 28550 | 29 |
| 275 | 20241220 | 140500 | 3227016350 | 28550 | 28600 | 28600 | 28550 | 111 |
| 276 | 20241220 | 140400 | 3223842100 | 28600 | 28600 | 28600 | 28550 | 12 |
| 277 | 20241220 | 140300 | 3223498950 | 28600 | 28550 | 28600 | 28550 | 193 |
| 278 | 20241220 | 140200 | 3217986250 | 28550 | 28550 | 28550 | 28550 | 97 |
| 279 | 20241220 | 140100 | 3215216900 | 28550 | 28550 | 28600 | 28550 | 611 |
| 280 | 20241220 | 140000 | 3197772350 | 28550 | 28600 | 28600 | 28550 | 184 |
| 281 | 20241220 | 135900 | 3192516000 | 28600 | 28600 | 28600 | 28600 | 32 |
| 282 | 20241220 | 135800 | 3191600800 | 28600 | 28600 | 28600 | 28600 | 5 |
| 283 | 20241220 | 135700 | 3191457800 | 28600 | 28600 | 28650 | 28550 | 137 |
| 284 | 20241220 | 135600 | 3187542450 | 28550 | 28550 | 28550 | 28500 | 2309 |
| 285 | 20241220 | 135500 | 3121621500 | 28550 | 28600 | 28650 | 28500 | 3330 |
| 286 | 20241220 | 135400 | 3026500400 | 28650 | 28600 | 28650 | 28600 | 134 |
| 287 | 20241220 | 135300 | 3022662500 | 28650 | 28600 | 28650 | 28550 | 917 |
| 288 | 20241220 | 135200 | 2996436550 | 28600 | 28600 | 28600 | 28550 | 178 |
| 289 | 20241220 | 135100 | 2991354500 | 28550 | 28600 | 28600 | 28550 | 779 |
| 290 | 20241220 | 135000 | 2969108750 | 28550 | 28550 | 28600 | 28550 | 749 |
| 291 | 20241220 | 134900 | 2947688650 | 28600 | 28600 | 28600 | 28550 | 191 |
| 292 | 20241220 | 134800 | 2942234300 | 28600 | 28600 | 28650 | 28600 | 2108 |
| 293 | 20241220 | 134700 | 2881945400 | 28600 | 28650 | 28650 | 28600 | 422 |
| 294 | 20241220 | 134600 | 2869875000 | 28600 | 28600 | 28650 | 28600 | 364 |
| 295 | 20241220 | 134500 | 2859462000 | 28650 | 28600 | 28650 | 28600 | 40 |
| 296 | 20241220 | 134400 | 2858317600 | 28650 | 28650 | 28650 | 28650 | 128 |
| 297 | 20241220 | 134300 | 2854650400 | 28650 | 28650 | 28700 | 28650 | 628 |
| 298 | 20241220 | 134200 | 2836657300 | 28700 | 28650 | 28700 | 28650 | 426 |
| 299 | 20241220 | 134100 | 2824449150 | 28700 | 28650 | 28700 | 28650 | 102 |
| 300 | 20241220 | 134000 | 2821526750 | 28700 | 28700 | 28700 | 28650 | 205 |
| 301 | 20241220 | 133900 | 2815651750 | 28700 | 28650 | 28700 | 28650 | 55 |
| 302 | 20241220 | 133800 | 2814075800 | 28700 | 28700 | 28700 | 28650 | 45 |
| 303 | 20241220 | 133700 | 2812784550 | 28700 | 28700 | 28700 | 28700 | 19 |
| 304 | 20241220 | 133600 | 2812239250 | 28700 | 28700 | 28700 | 28650 | 227 |
| 305 | 20241220 | 133500 | 2805727700 | 28650 | 28700 | 28700 | 28650 | 281 |
| 306 | 20241220 | 133400 | 2797671850 | 28700 | 28750 | 28750 | 28650 | 185 |
| 307 | 20241220 | 133300 | 2792363250 | 28750 | 28750 | 28750 | 28750 | 6 |
| 308 | 20241220 | 133200 | 2792190750 | 28750 | 28750 | 28750 | 28700 | 82 |
| 309 | 20241220 | 133100 | 2789836900 | 28750 | 28750 | 28750 | 28700 | 307 |
| 310 | 20241220 | 133000 | 2781025800 | 28750 | 28750 | 28750 | 28700 | 244 |
| 311 | 20241220 | 132900 | 2774022800 | 28750 | 28750 | 28750 | 28700 | 45 |
| 312 | 20241220 | 132800 | 2772731050 | 28700 | 28750 | 28750 | 28700 | 414 |
| 313 | 20241220 | 132700 | 2760847600 | 28700 | 28700 | 28750 | 28650 | 419 |
| 314 | 20241220 | 132600 | 2748825000 | 28700 | 28750 | 28750 | 28700 | 265 |
| 315 | 20241220 | 132500 | 2741218600 | 28750 | 28700 | 28750 | 28700 | 492 |
| 316 | 20241220 | 132400 | 2727093550 | 28700 | 28700 | 28700 | 28650 | 232 |
| 317 | 20241220 | 132300 | 2720435400 | 28700 | 28700 | 28700 | 28650 | 667 |
| 318 | 20241220 | 132200 | 2701295550 | 28650 | 28700 | 28700 | 28650 | 58 |
| 319 | 20241220 | 132100 | 2699633600 | 28700 | 28700 | 28700 | 28650 | 153 |
| 320 | 20241220 | 132000 | 2695249900 | 28650 | 28650 | 28700 | 28650 | 880 |
| 321 | 20241220 | 131900 | 2670037700 | 28700 | 28650 | 28700 | 28650 | 496 |
| 322 | 20241220 | 131800 | 2655817250 | 28650 | 28700 | 28700 | 28650 | 203 |
| 323 | 20241220 | 131700 | 2650001150 | 28700 | 28700 | 28700 | 28650 | 51 |
| 324 | 20241220 | 131600 | 2648538750 | 28700 | 28700 | 28750 | 28700 | 994 |
| 325 | 20241220 | 131500 | 2620010900 | 28750 | 28750 | 28750 | 28700 | 23 |
| 326 | 20241220 | 131400 | 2619349900 | 28750 | 28700 | 28750 | 28700 | 104 |
| 327 | 20241220 | 131300 | 2616364900 | 28700 | 28750 | 28750 | 28700 | 602 |
| 328 | 20241220 | 131200 | 2599085250 | 28750 | 28750 | 28750 | 28700 | 214 |
| 329 | 20241220 | 131100 | 2592941450 | 28700 | 28750 | 28800 | 28700 | 1136 |
| 330 | 20241220 | 131000 | 2560284050 | 28800 | 28800 | 28800 | 28750 | 856 |
| 331 | 20241220 | 130900 | 2535673500 | 28750 | 28750 | 28800 | 28750 | 188 |
| 332 | 20241220 | 130800 | 2530260100 | 28800 | 28800 | 28800 | 28750 | 28 |
| 333 | 20241220 | 130700 | 2529453750 | 28850 | 28800 | 28850 | 28800 | 668 |
| 334 | 20241220 | 130600 | 2510215050 | 28850 | 28800 | 28850 | 28800 | 65 |
| 335 | 20241220 | 130500 | 2508342800 | 28800 | 28850 | 28850 | 28800 | 142 |
| 336 | 20241220 | 130400 | 2504251300 | 28850 | 28850 | 28850 | 28850 | 74 |
| 337 | 20241220 | 130300 | 2502116400 | 28850 | 28850 | 28850 | 28850 | 17 |
| 338 | 20241220 | 130200 | 2501625950 | 28850 | 28850 | 28850 | 28800 | 1103 |
| 339 | 20241220 | 130100 | 2469841250 | 28800 | 28850 | 28850 | 28800 | 87 |
| 340 | 20241220 | 130000 | 2467332100 | 28850 | 28850 | 28850 | 28850 | 3 |
| 341 | 20241220 | 125900 | 2467245550 | 28850 | 28850 | 28850 | 28800 | 34 |
| 342 | 20241220 | 125800 | 2466265700 | 28850 | 28850 | 28850 | 28800 | 15 |
| 343 | 20241220 | 125700 | 2465833000 | 28850 | 28850 | 28850 | 28800 | 27 |
| 344 | 20241220 | 125600 | 2465054750 | 28850 | 28850 | 28850 | 28850 | 35 |
| 345 | 20241220 | 125500 | 2464045000 | 28850 | 28800 | 28900 | 28800 | 293 |
| 346 | 20241220 | 125400 | 2455581250 | 28850 | 28850 | 28850 | 28800 | 190 |
| 347 | 20241220 | 125300 | 2450104050 | 28900 | 28900 | 28900 | 28850 | 62 |
| 348 | 20241220 | 125200 | 2448315150 | 28850 | 28850 | 28900 | 28850 | 26 |
| 349 | 20241220 | 125100 | 2447564900 | 28850 | 28850 | 28850 | 28800 | 402 |
| 350 | 20241220 | 125000 | 2435986850 | 28800 | 28850 | 28850 | 28800 | 232 |
| 351 | 20241220 | 124900 | 2429293700 | 28850 | 28850 | 28850 | 28800 | 46 |
| 352 | 20241220 | 124800 | 2427967100 | 28800 | 28850 | 28850 | 28800 | 21 |
| 353 | 20241220 | 124700 | 2427362150 | 28850 | 28800 | 28850 | 28800 | 27 |
| 354 | 20241220 | 124600 | 2426584100 | 28850 | 28850 | 28850 | 28850 | 15 |
| 355 | 20241220 | 124500 | 2426151350 | 28850 | 28850 | 28850 | 28800 | 28 |
| 356 | 20241220 | 124400 | 2425344750 | 28850 | 28850 | 28850 | 28850 | 112 |
| 357 | 20241220 | 124300 | 2422113550 | 28850 | 28850 | 28850 | 28800 | 41 |
| 358 | 20241220 | 124200 | 2420932200 | 28850 | 28800 | 28850 | 28800 | 10 |
| 359 | 20241220 | 124100 | 2420643900 | 28850 | 28850 | 28850 | 28800 | 50 |
| 360 | 20241220 | 124000 | 2419202200 | 28850 | 28850 | 28850 | 28850 | 4 |
| 361 | 20241220 | 123900 | 2419086800 | 28850 | 28850 | 28850 | 28850 | 20 |
| 362 | 20241220 | 123800 | 2418509800 | 28850 | 28850 | 28850 | 28800 | 156 |
| 363 | 20241220 | 123700 | 2414015950 | 28800 | 28850 | 28850 | 28800 | 214 |
| 364 | 20241220 | 123600 | 2407852100 | 28850 | 28850 | 28850 | 28850 | 4 |
| 365 | 20241220 | 123500 | 2407736700 | 28800 | 28850 | 28850 | 28800 | 266 |
| 366 | 20241220 | 123400 | 2400062650 | 28850 | 28850 | 28850 | 28800 | 280 |
| 367 | 20241220 | 123300 | 2391996300 | 28850 | 28850 | 28850 | 28800 | 38 |
| 368 | 20241220 | 123200 | 2390901300 | 28850 | 28850 | 28850 | 28800 | 54 |
| 369 | 20241220 | 123100 | 2389345900 | 28850 | 28850 | 28850 | 28850 | 23 |
| 370 | 20241220 | 123000 | 2388682350 | 28850 | 28850 | 28850 | 28850 | 4 |
| 371 | 20241220 | 122900 | 2388566950 | 28850 | 28850 | 28850 | 28800 | 54 |
| 372 | 20241220 | 122800 | 2387010100 | 28850 | 28850 | 28850 | 28800 | 22 |
| 373 | 20241220 | 122700 | 2386375700 | 28850 | 28850 | 28850 | 28800 | 432 |
| 374 | 20241220 | 122600 | 2373932850 | 28850 | 28850 | 28900 | 28850 | 245 |
| 375 | 20241220 | 122500 | 2366864500 | 28850 | 28850 | 28850 | 28850 | 245 |
| 376 | 20241220 | 122400 | 2359796250 | 28800 | 28850 | 28850 | 28800 | 200 |
| 377 | 20241220 | 122300 | 2354036000 | 28850 | 28800 | 28850 | 28800 | 201 |
| 378 | 20241220 | 122200 | 2348247100 | 28850 | 28850 | 28850 | 28800 | 229 |
| 379 | 20241220 | 122100 | 2341640650 | 28850 | 28850 | 28850 | 28800 | 11 |
| 380 | 20241220 | 122000 | 2341323400 | 28850 | 28800 | 28850 | 28800 | 118 |
| 381 | 20241220 | 121900 | 2337919650 | 28850 | 28800 | 28850 | 28800 | 44 |
| 382 | 20241220 | 121800 | 2336652100 | 28800 | 28800 | 28800 | 28800 | 15 |
| 383 | 20241220 | 121700 | 2336220100 | 28800 | 28850 | 28850 | 28750 | 204 |
| 384 | 20241220 | 121600 | 2330345100 | 28850 | 28850 | 28850 | 28850 | 3 |
| 385 | 20241220 | 121500 | 2330258550 | 28850 | 28850 | 28850 | 28800 | 49 |
| 386 | 20241220 | 121400 | 2328845400 | 28850 | 28850 | 28850 | 28850 | 4 |
| 387 | 20241220 | 121300 | 2328730000 | 28850 | 28800 | 28850 | 28750 | 259 |
| 388 | 20241220 | 121200 | 2321278500 | 28800 | 28850 | 28850 | 28800 | 27 |
| 389 | 20241220 | 121100 | 2320500800 | 28800 | 28850 | 28850 | 28800 | 12 |
| 390 | 20241220 | 121000 | 2320155000 | 28700 | 28800 | 28850 | 28700 | 879 |
| 391 | 20241220 | 120900 | 2294881150 | 28800 | 28800 | 28800 | 28750 | 1542 |
| 392 | 20241220 | 120800 | 2250539600 | 28800 | 28850 | 28850 | 28750 | 124 |
| 393 | 20241220 | 120700 | 2246973500 | 28850 | 28850 | 28850 | 28850 | 80 |
| 394 | 20241220 | 120600 | 2244665500 | 28800 | 28800 | 28900 | 28800 | 215 |
| 395 | 20241220 | 120500 | 2238468950 | 28850 | 28850 | 28850 | 28800 | 272 |
| 396 | 20241220 | 120400 | 2230635200 | 28850 | 28800 | 28850 | 28800 | 373 |
| 397 | 20241220 | 120300 | 2219887650 | 28800 | 28750 | 28800 | 28750 | 127 |
| 398 | 20241220 | 120200 | 2216235050 | 28800 | 28850 | 28850 | 28750 | 1382 |
| 399 | 20241220 | 120100 | 2176434000 | 28850 | 28800 | 28850 | 28800 | 308 |
| 400 | 20241220 | 120000 | 2167562000 | 28850 | 28850 | 28850 | 28800 | 105 |
| 401 | 20241220 | 115900 | 2164535250 | 28800 | 28850 | 28850 | 28800 | 144 |
| 402 | 20241220 | 115800 | 2160383750 | 28850 | 28850 | 28850 | 28850 | 514 |
| 403 | 20241220 | 115700 | 2145554850 | 28850 | 28850 | 28900 | 28750 | 1700 |
| 404 | 20241220 | 115600 | 2096582100 | 28900 | 28900 | 28900 | 28900 | 12 |
| 405 | 20241220 | 115500 | 2096235300 | 28850 | 28900 | 28900 | 28850 | 87 |
| 406 | 20241220 | 115400 | 2093723700 | 28900 | 28900 | 28900 | 28850 | 55 |
| 407 | 20241220 | 115300 | 2092136700 | 28850 | 28850 | 28900 | 28850 | 554 |
| 408 | 20241220 | 115200 | 2076152750 | 28900 | 28900 | 28900 | 28850 | 66 |
| 409 | 20241220 | 115100 | 2074245950 | 28850 | 28900 | 28950 | 28850 | 236 |
| 410 | 20241220 | 115000 | 2067431650 | 28900 | 28950 | 28950 | 28900 | 72 |
| 411 | 20241220 | 114900 | 2065348050 | 28950 | 28900 | 28950 | 28900 | 231 |
| 412 | 20241220 | 114800 | 2058672100 | 28900 | 28850 | 28900 | 28850 | 377 |
| 413 | 20241220 | 114700 | 2047778600 | 28900 | 28900 | 28900 | 28850 | 86 |
| 414 | 20241220 | 114600 | 2045293250 | 28900 | 28850 | 28900 | 28800 | 425 |
| 415 | 20241220 | 114500 | 2033048450 | 28900 | 28900 | 28900 | 28850 | 19 |
| 416 | 20241220 | 114400 | 2032500100 | 28900 | 28800 | 28900 | 28800 | 216 |
| 417 | 20241220 | 114300 | 2026278500 | 28900 | 28800 | 28900 | 28800 | 89 |
| 418 | 20241220 | 114200 | 2023713100 | 28850 | 28900 | 28900 | 28850 | 358 |
| 419 | 20241220 | 114100 | 2013383800 | 28900 | 28900 | 28900 | 28900 | 26 |
| 420 | 20241220 | 114000 | 2012632400 | 28900 | 28900 | 28900 | 28800 | 19 |
| 421 | 20241220 | 113900 | 2012084900 | 28850 | 28850 | 28950 | 28850 | 324 |
| 422 | 20241220 | 113800 | 2002736200 | 28800 | 28850 | 28900 | 28800 | 619 |
| 423 | 20241220 | 113700 | 1984901650 | 28850 | 28950 | 28950 | 28800 | 2417 |
| 424 | 20241220 | 113600 | 1915117050 | 28900 | 28900 | 28950 | 28900 | 292 |
| 425 | 20241220 | 113500 | 1906676950 | 28900 | 29000 | 29000 | 28900 | 1271 |
| 426 | 20241220 | 113400 | 1869909150 | 29000 | 28950 | 29000 | 28950 | 98 |
| 427 | 20241220 | 113300 | 1867070150 | 29000 | 29050 | 29050 | 29000 | 9 |
| 428 | 20241220 | 113200 | 1866808800 | 29050 | 29000 | 29050 | 28950 | 317 |
| 429 | 20241220 | 113100 | 1857621350 | 28950 | 29000 | 29050 | 28950 | 239 |
| 430 | 20241220 | 113000 | 1850690650 | 29000 | 28950 | 29000 | 28950 | 375 |
| 431 | 20241220 | 112900 | 1839833950 | 28950 | 28950 | 28950 | 28900 | 4 |
| 432 | 20241220 | 112800 | 1839718200 | 28950 | 28950 | 28950 | 28900 | 101 |
| 433 | 20241220 | 112700 | 1836795750 | 28950 | 28950 | 29000 | 28900 | 257 |
| 434 | 20241220 | 112600 | 1829365700 | 28900 | 28950 | 29000 | 28900 | 253 |
| 435 | 20241220 | 112500 | 1822051850 | 29000 | 29000 | 29000 | 28950 | 83 |
| 436 | 20241220 | 112400 | 1819648800 | 29050 | 29100 | 29100 | 28950 | 2073 |
| 437 | 20241220 | 112300 | 1759579900 | 29050 | 29000 | 29050 | 29000 | 208 |
| 438 | 20241220 | 112200 | 1753542450 | 29050 | 29050 | 29050 | 29050 | 110 |
| 439 | 20241220 | 112100 | 1750346950 | 29050 | 29050 | 29050 | 29000 | 298 |
| 440 | 20241220 | 112000 | 1741698850 | 29050 | 29050 | 29050 | 29000 | 19 |
| 441 | 20241220 | 111900 | 1741147400 | 29000 | 29000 | 29050 | 29000 | 3017 |
| 442 | 20241220 | 111800 | 1653653250 | 29050 | 29100 | 29100 | 29000 | 449 |
| 443 | 20241220 | 111700 | 1640616800 | 29050 | 29050 | 29100 | 29050 | 32 |
| 444 | 20241220 | 111600 | 1639686850 | 29100 | 29100 | 29100 | 29100 | 69 |
| 445 | 20241220 | 111500 | 1637678950 | 29100 | 29100 | 29100 | 29050 | 111 |
| 446 | 20241220 | 111400 | 1634453850 | 29050 | 29100 | 29100 | 29050 | 91 |
| 447 | 20241220 | 111300 | 1631809500 | 29100 | 29100 | 29100 | 29100 | 6 |
| 448 | 20241220 | 111200 | 1631634900 | 29100 | 29050 | 29100 | 29050 | 380 |
| 449 | 20241220 | 111100 | 1620595450 | 29050 | 29100 | 29100 | 29050 | 2206 |
| 450 | 20241220 | 111000 | 1556508100 | 29100 | 29100 | 29100 | 29050 | 63 |
| 451 | 20241220 | 110900 | 1554675800 | 29100 | 29150 | 29150 | 29050 | 1579 |
| 452 | 20241220 | 110800 | 1508723550 | 29150 | 29150 | 29150 | 29100 | 158 |
| 453 | 20241220 | 110700 | 1504125350 | 29150 | 29150 | 29200 | 29100 | 380 |
| 454 | 20241220 | 110600 | 1493065600 | 29200 | 29200 | 29200 | 29200 | 10 |
| 455 | 20241220 | 110500 | 1492773600 | 29200 | 29150 | 29200 | 29100 | 721 |
| 456 | 20241220 | 110400 | 1471761050 | 29150 | 29150 | 29150 | 29150 | 4 |
| 457 | 20241220 | 110300 | 1471644450 | 29100 | 29150 | 29150 | 29100 | 21 |
| 458 | 20241220 | 110200 | 1471033050 | 29150 | 29150 | 29150 | 29100 | 11 |
| 459 | 20241220 | 110100 | 1470712800 | 29150 | 29100 | 29150 | 29100 | 342 |
| 460 | 20241220 | 110000 | 1460760450 | 29150 | 29150 | 29150 | 29100 | 101 |
| 461 | 20241220 | 105900 | 1457819800 | 29150 | 29200 | 29200 | 29150 | 122 |
| 462 | 20241220 | 105800 | 1454263400 | 29200 | 29200 | 29200 | 29200 | 17 |
| 463 | 20241220 | 105700 | 1453767000 | 29150 | 29150 | 29200 | 29150 | 13 |
| 464 | 20241220 | 105600 | 1453387950 | 29200 | 29150 | 29200 | 29100 | 93 |
| 465 | 20241220 | 105500 | 1450677000 | 29150 | 29100 | 29200 | 29100 | 550 |
| 466 | 20241220 | 105400 | 1434643400 | 29150 | 29150 | 29150 | 29100 | 106 |
| 467 | 20241220 | 105300 | 1431558500 | 29150 | 29150 | 29150 | 29150 | 5 |
| 468 | 20241220 | 105200 | 1431412750 | 29150 | 29150 | 29150 | 29100 | 1108 |
| 469 | 20241220 | 105100 | 1399165000 | 29150 | 29150 | 29150 | 29150 | 3 |
| 470 | 20241220 | 105000 | 1399077550 | 29150 | 29200 | 29200 | 29150 | 25 |
| 471 | 20241220 | 104900 | 1398348750 | 29150 | 29200 | 29200 | 29150 | 526 |
| 472 | 20241220 | 104800 | 1383015700 | 29200 | 29250 | 29250 | 29200 | 1044 |
| 473 | 20241220 | 104700 | 1352529600 | 29250 | 29250 | 29250 | 29250 | 57 |
| 474 | 20241220 | 104600 | 1350862350 | 29200 | 29250 | 29300 | 29200 | 843 |
| 475 | 20241220 | 104500 | 1326238000 | 29250 | 29200 | 29250 | 29200 | 414 |
| 476 | 20241220 | 104400 | 1314148550 | 29250 | 29250 | 29250 | 29250 | 9 |
| 477 | 20241220 | 104300 | 1313885300 | 29250 | 29300 | 29300 | 29250 | 976 |
| 478 | 20241220 | 104200 | 1285332250 | 29300 | 29250 | 29300 | 29250 | 115 |
| 479 | 20241220 | 104100 | 1281968250 | 29300 | 29300 | 29300 | 29250 | 35 |
| 480 | 20241220 | 104000 | 1280944250 | 29300 | 29300 | 29300 | 29250 | 24 |
| 481 | 20241220 | 103900 | 1280242050 | 29300 | 29300 | 29300 | 29300 | 5 |
| 482 | 20241220 | 103800 | 1280095550 | 29300 | 29300 | 29300 | 29300 | 3 |
| 483 | 20241220 | 103700 | 1280007650 | 29250 | 29300 | 29300 | 29250 | 233 |
| 484 | 20241220 | 103600 | 1273192250 | 29250 | 29250 | 29250 | 29250 | 0 |
| 485 | 20241220 | 103500 | 1273192250 | 29250 | 29250 | 29250 | 29250 | 247 |
| 486 | 20241220 | 103400 | 1265967500 | 29250 | 29250 | 29250 | 29250 | 28 |
| 487 | 20241220 | 103300 | 1265148500 | 29300 | 29300 | 29300 | 29300 | 30 |
| 488 | 20241220 | 103200 | 1264269500 | 29250 | 29250 | 29250 | 29250 | 1 |
| 489 | 20241220 | 103100 | 1264240250 | 29250 | 29300 | 29300 | 29250 | 1099 |
| 490 | 20241220 | 103000 | 1232093250 | 29300 | 29250 | 29300 | 29250 | 99 |
| 491 | 20241220 | 102900 | 1229194900 | 29250 | 29250 | 29250 | 29250 | 221 |
| 492 | 20241220 | 102800 | 1222730650 | 29250 | 29250 | 29300 | 29250 | 332 |
| 493 | 20241220 | 102700 | 1213019600 | 29300 | 29300 | 29300 | 29300 | 633 |
| 494 | 20241220 | 102600 | 1194472700 | 29250 | 29300 | 29300 | 29250 | 549 |
| 495 | 20241220 | 102500 | 1178387750 | 29300 | 29300 | 29300 | 29300 | 74 |
| 496 | 20241220 | 102400 | 1176219550 | 29300 | 29300 | 29300 | 29250 | 438 |
| 497 | 20241220 | 102300 | 1163390700 | 29300 | 29300 | 29300 | 29250 | 211 |
| 498 | 20241220 | 102200 | 1157214900 | 29300 | 29300 | 29350 | 29300 | 88 |
| 499 | 20241220 | 102100 | 1154636450 | 29350 | 29400 | 29400 | 29350 | 314 |
| 500 | 20241220 | 102000 | 1145420300 | 29400 | 29400 | 29400 | 29400 | 67 |
| 501 | 20241220 | 101900 | 1143450500 | 29400 | 29400 | 29400 | 29400 | 68 |
| 502 | 20241220 | 101800 | 1141451300 | 29400 | 29450 | 29450 | 29400 | 22 |
| 503 | 20241220 | 101700 | 1140804300 | 29400 | 29400 | 29450 | 29400 | 555 |
| 504 | 20241220 | 101600 | 1124462300 | 29400 | 29450 | 29450 | 29400 | 218 |
| 505 | 20241220 | 101500 | 1118048550 | 29450 | 29450 | 29450 | 29450 | 71 |
| 506 | 20241220 | 101400 | 1115957600 | 29450 | 29550 | 29550 | 29450 | 372 |
| 507 | 20241220 | 101300 | 1104987150 | 29550 | 29600 | 29600 | 29550 | 419 |
| 508 | 20241220 | 101200 | 1092604100 | 29600 | 29600 | 29600 | 29550 | 50 |
| 509 | 20241220 | 101100 | 1091125450 | 29600 | 29600 | 29600 | 29550 | 68 |
| 510 | 20241220 | 101000 | 1089115700 | 29600 | 29600 | 29600 | 29550 | 18 |
| 511 | 20241220 | 100900 | 1088583400 | 29600 | 29600 | 29600 | 29600 | 67 |
| 512 | 20241220 | 100800 | 1086600200 | 29600 | 29600 | 29600 | 29550 | 51 |
| 513 | 20241220 | 100700 | 1085091150 | 29600 | 29600 | 29600 | 29550 | 159 |
| 514 | 20241220 | 100600 | 1080386150 | 29600 | 29600 | 29600 | 29500 | 285 |
| 515 | 20241220 | 100500 | 1071976450 | 29600 | 29650 | 29650 | 29550 | 108 |
| 516 | 20241220 | 100400 | 1068779850 | 29650 | 29600 | 29650 | 29550 | 1156 |
| 517 | 20241220 | 100300 | 1034592550 | 29600 | 29500 | 29600 | 29500 | 340 |
| 518 | 20241220 | 100200 | 1024548300 | 29500 | 29400 | 29500 | 29400 | 219 |
| 519 | 20241220 | 100100 | 1018098650 | 29400 | 29400 | 29400 | 29400 | 60 |
| 520 | 20241220 | 100000 | 1016334650 | 29400 | 29450 | 29450 | 29400 | 60 |
| 521 | 20241220 | 095900 | 1014567700 | 29400 | 29350 | 29400 | 29350 | 102 |
| 522 | 20241220 | 095800 | 1011573900 | 29350 | 29450 | 29450 | 29350 | 506 |
| 523 | 20241220 | 095700 | 996721950 | 29350 | 29350 | 29350 | 29350 | 4 |
| 524 | 20241220 | 095600 | 996604550 | 29350 | 29350 | 29450 | 29350 | 190 |
| 525 | 20241220 | 095500 | 991017950 | 29450 | 29350 | 29450 | 29350 | 1611 |
| 526 | 20241220 | 095400 | 943662200 | 29300 | 29300 | 29300 | 29300 | 435 |
| 527 | 20241220 | 095300 | 930916700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 528 | 20241220 | 095200 | 930916700 | 29250 | 29250 | 29250 | 29200 | 100 |
| 529 | 20241220 | 095100 | 927992200 | 29300 | 29300 | 29300 | 29300 | 35 |
| 530 | 20241220 | 095000 | 926966700 | 29250 | 29250 | 29250 | 29250 | 62 |
| 531 | 20241220 | 094900 | 925153200 | 29250 | 29250 | 29250 | 29250 | 1 |
| 532 | 20241220 | 094800 | 925123950 | 29250 | 29250 | 29250 | 29250 | 128 |
| 533 | 20241220 | 094700 | 921379950 | 29250 | 29300 | 29300 | 29250 | 25 |
| 534 | 20241220 | 094600 | 920648650 | 29250 | 29250 | 29250 | 29250 | 36 |
| 535 | 20241220 | 094500 | 919595650 | 29250 | 29250 | 29250 | 29200 | 58 |
| 536 | 20241220 | 094400 | 917899650 | 29200 | 29200 | 29200 | 29200 | 43 |
| 537 | 20241220 | 094300 | 916644050 | 29200 | 29250 | 29250 | 29200 | 235 |
| 538 | 20241220 | 094200 | 909781550 | 29200 | 29250 | 29250 | 29200 | 69 |
| 539 | 20241220 | 094100 | 907764600 | 29200 | 29200 | 29300 | 29200 | 447 |
| 540 | 20241220 | 094000 | 894700500 | 29200 | 29350 | 29350 | 29200 | 204 |
| 541 | 20241220 | 093900 | 888727900 | 29300 | 29350 | 29350 | 29300 | 607 |
| 542 | 20241220 | 093800 | 870913550 | 29300 | 29300 | 29350 | 29300 | 9 |
| 543 | 20241220 | 093700 | 870649600 | 29300 | 29250 | 29300 | 29250 | 715 |
| 544 | 20241220 | 093600 | 849703650 | 29250 | 29250 | 29250 | 29200 | 79 |
| 545 | 20241220 | 093500 | 847393150 | 29250 | 29250 | 29250 | 29200 | 264 |
| 546 | 20241220 | 093400 | 839675950 | 29250 | 29250 | 29250 | 29150 | 295 |
| 547 | 20241220 | 093300 | 831066350 | 29250 | 29250 | 29250 | 29250 | 166 |
| 548 | 20241220 | 093200 | 826210850 | 29300 | 29150 | 29300 | 29150 | 742 |
| 549 | 20241220 | 093100 | 804531950 | 29100 | 29050 | 29100 | 29050 | 884 |
| 550 | 20241220 | 093000 | 778814800 | 29050 | 29150 | 29150 | 29050 | 58 |
| 551 | 20241220 | 092900 | 777127700 | 29100 | 29050 | 29100 | 29050 | 90 |
| 552 | 20241220 | 092800 | 774510800 | 29050 | 29000 | 29050 | 29000 | 1101 |
| 553 | 20241220 | 092700 | 742576300 | 29000 | 29100 | 29100 | 29000 | 6 |
| 554 | 20241220 | 092600 | 742401900 | 29100 | 29050 | 29100 | 29000 | 362 |
| 555 | 20241220 | 092500 | 731898100 | 29050 | 29100 | 29100 | 29050 | 571 |
| 556 | 20241220 | 092400 | 715302650 | 29100 | 29100 | 29100 | 29050 | 116 |
| 557 | 20241220 | 092300 | 711929500 | 29050 | 29100 | 29100 | 29050 | 95 |
| 558 | 20241220 | 092200 | 709167500 | 29050 | 29050 | 29100 | 29050 | 639 |
| 559 | 20241220 | 092100 | 690580700 | 29050 | 29000 | 29050 | 29000 | 383 |
| 560 | 20241220 | 092000 | 679454850 | 29000 | 29000 | 29050 | 29000 | 253 |
| 561 | 20241220 | 091900 | 672106250 | 29050 | 29050 | 29100 | 29000 | 1459 |
| 562 | 20241220 | 091800 | 629762850 | 29050 | 29100 | 29100 | 29050 | 1111 |
| 563 | 20241220 | 091700 | 597448150 | 29100 | 29150 | 29150 | 29100 | 369 |
| 564 | 20241220 | 091600 | 586707150 | 29150 | 29150 | 29150 | 29100 | 610 |
| 565 | 20241220 | 091500 | 568949150 | 29150 | 29250 | 29250 | 29100 | 2161 |
| 566 | 20241220 | 091400 | 505940300 | 29250 | 29300 | 29300 | 29250 | 1468 |
| 567 | 20241220 | 091300 | 462946400 | 29300 | 29300 | 29300 | 29250 | 321 |
| 568 | 20241220 | 091200 | 453542250 | 29250 | 29200 | 29400 | 29200 | 709 |
| 569 | 20241220 | 091100 | 432780150 | 29200 | 29200 | 29200 | 29150 | 516 |
| 570 | 20241220 | 091000 | 417718900 | 29300 | 29250 | 29300 | 29150 | 945 |
| 571 | 20241220 | 090900 | 390112250 | 29250 | 29350 | 29350 | 29200 | 1256 |
| 572 | 20241220 | 090800 | 353387850 | 29300 | 29400 | 29400 | 29300 | 438 |
| 573 | 20241220 | 090700 | 340523850 | 29400 | 29250 | 29400 | 29250 | 1257 |
| 574 | 20241220 | 090600 | 303607800 | 29250 | 29200 | 29250 | 29200 | 1125 |
| 575 | 20241220 | 090500 | 270718800 | 29200 | 29400 | 29550 | 29200 | 2673 |
| 576 | 20241220 | 090400 | 192092700 | 29400 | 29600 | 29850 | 29400 | 1695 |
| 577 | 20241220 | 090300 | 142029000 | 29600 | 29400 | 29600 | 29400 | 524 |
| 578 | 20241220 | 090200 | 126588900 | 29400 | 29450 | 29450 | 29300 | 489 |
| 579 | 20241220 | 090100 | 112239500 | 29350 | 29450 | 29550 | 29300 | 2658 |
| 580 | 20241220 | 090000 | 34135800 | 29550 | 29450 | 29550 | 29450 | 1158 |