34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 3 | 20241220 | 192900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20241220 | 192800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20241220 | 192700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20241220 | 192600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20241220 | 192500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20241220 | 192400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20241220 | 192300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20241220 | 192200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20241220 | 192100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20241220 | 192000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20241220 | 191900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20241220 | 191800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20241220 | 191700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20241220 | 191600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20241220 | 191500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20241220 | 191400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20241220 | 191300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20241220 | 191200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20241220 | 191100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20241220 | 191000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20241220 | 190900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20241220 | 190800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20241220 | 190700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20241220 | 190600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20241220 | 190500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20241220 | 190400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20241220 | 190300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20241220 | 190200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20241220 | 190100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20241220 | 190000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 33 | 20241220 | 185900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20241220 | 185800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20241220 | 185700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20241220 | 185600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20241220 | 185500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20241220 | 185400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20241220 | 185300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20241220 | 185200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20241220 | 185100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20241220 | 185000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20241220 | 184900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20241220 | 184800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20241220 | 184700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20241220 | 184600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20241220 | 184500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20241220 | 184400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20241220 | 184300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20241220 | 184200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20241220 | 184100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20241220 | 184000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20241220 | 183900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20241220 | 183800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20241220 | 183700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20241220 | 183600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20241220 | 183500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20241220 | 183400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20241220 | 183300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20241220 | 183200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20241220 | 183100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20241220 | 183000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 63 | 20241220 | 182900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20241220 | 182800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20241220 | 182700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20241220 | 182600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20241220 | 182500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20241220 | 182400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20241220 | 182300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20241220 | 182200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20241220 | 182100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20241220 | 182000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20241220 | 181900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20241220 | 181800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20241220 | 181700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20241220 | 181600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20241220 | 181500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20241220 | 181400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20241220 | 181300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20241220 | 181200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20241220 | 181100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20241220 | 181000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20241220 | 180900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20241220 | 180800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20241220 | 180700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20241220 | 180600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20241220 | 180500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20241220 | 180400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20241220 | 180300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20241220 | 180200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20241220 | 180100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20241220 | 180000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 93 | 20241220 | 175900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20241220 | 175800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20241220 | 175700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20241220 | 175600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20241220 | 175500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20241220 | 175400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20241220 | 175300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20241220 | 175200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20241220 | 175100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20241220 | 175000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20241220 | 174900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20241220 | 174800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20241220 | 174700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20241220 | 174600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20241220 | 174500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20241220 | 174400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20241220 | 174300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20241220 | 174200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20241220 | 174100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20241220 | 174000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20241220 | 173900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20241220 | 173800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20241220 | 173700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20241220 | 173600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20241220 | 173500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20241220 | 173400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20241220 | 173300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20241220 | 173200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20241220 | 173100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20241220 | 173000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 123 | 20241220 | 172900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20241220 | 172800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20241220 | 172700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20241220 | 172600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20241220 | 172500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20241220 | 172400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20241220 | 172300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20241220 | 172200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20241220 | 172100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20241220 | 172000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20241220 | 171900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20241220 | 171800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20241220 | 171700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20241220 | 171600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20241220 | 171500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20241220 | 171400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20241220 | 171300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20241220 | 171200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20241220 | 171100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20241220 | 171000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20241220 | 170900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20241220 | 170800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20241220 | 170700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20241220 | 170600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20241220 | 170500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20241220 | 170400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20241220 | 170300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20241220 | 170200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20241220 | 170100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20241220 | 170000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 153 | 20241220 | 165900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20241220 | 165800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20241220 | 165700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20241220 | 165600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20241220 | 165500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20241220 | 165400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20241220 | 165300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20241220 | 165200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20241220 | 165100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20241220 | 165000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20241220 | 164900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20241220 | 164800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20241220 | 164700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20241220 | 164600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20241220 | 164500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20241220 | 164400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20241220 | 164300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20241220 | 164200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20241220 | 164100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20241220 | 164000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20241220 | 163900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20241220 | 163800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20241220 | 163700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20241220 | 163600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20241220 | 163500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20241220 | 163400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20241220 | 163300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20241220 | 163200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20241220 | 163100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20241220 | 163000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 183 | 20241220 | 162900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20241220 | 162800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20241220 | 162700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20241220 | 162600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20241220 | 162500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20241220 | 162400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20241220 | 162300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20241220 | 162200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20241220 | 162100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20241220 | 162000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20241220 | 161900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20241220 | 161800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20241220 | 161700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20241220 | 161600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20241220 | 161500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20241220 | 161400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20241220 | 161300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20241220 | 161200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20241220 | 161100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20241220 | 161000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20241220 | 160900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20241220 | 160800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20241220 | 160700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20241220 | 160600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20241220 | 160500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20241220 | 160400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20241220 | 160300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20241220 | 160200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20241220 | 160100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20241220 | 160000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 8377 |
| 213 | 20241220 | 155900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20241220 | 155800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20241220 | 155700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20241220 | 155600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20241220 | 155500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20241220 | 155400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20241220 | 155300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20241220 | 155200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20241220 | 155100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20241220 | 155000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20241220 | 154900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20241220 | 154800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20241220 | 154700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20241220 | 154600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 227 | 20241220 | 154500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 228 | 20241220 | 154400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 229 | 20241220 | 154300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 230 | 20241220 | 154200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 231 | 20241220 | 154100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 232 | 20241220 | 154000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 233 | 20241220 | 153900 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 234 | 20241220 | 153800 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20241220 | 153700 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20241220 | 153600 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20241220 | 153500 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20241220 | 153400 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20241220 | 153300 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20241220 | 153200 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 241 | 20241220 | 153100 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 242 | 20241220 | 153000 | 51621476250 | 28550 | 28550 | 28550 | 28550 | 16754 |
| 243 | 20241220 | 152900 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20241220 | 152800 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20241220 | 152700 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20241220 | 152600 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20241220 | 152500 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20241220 | 152400 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20241220 | 152300 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20241220 | 152200 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20241220 | 152100 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 252 | 20241220 | 152000 | 51382312900 | 28300 | 28300 | 28300 | 28300 | 0 |
| 253 | 20241220 | 151900 | 51382312900 | 28300 | 28300 | 28400 | 28250 | 3189 |
| 254 | 20241220 | 151800 | 51292006700 | 28250 | 28350 | 28350 | 28250 | 1150 |
| 255 | 20241220 | 151700 | 51259476850 | 28350 | 28200 | 28350 | 28200 | 3735 |
| 256 | 20241220 | 151600 | 51153845200 | 28150 | 28150 | 28200 | 28100 | 618 |
| 257 | 20241220 | 151500 | 51136465550 | 28150 | 28150 | 28250 | 28100 | 3633 |
| 258 | 20241220 | 151400 | 51034027150 | 28150 | 28150 | 28200 | 28150 | 687 |
| 259 | 20241220 | 151300 | 51014685800 | 28150 | 28200 | 28250 | 28100 | 1247 |
| 260 | 20241220 | 151200 | 50979545950 | 28150 | 28100 | 28200 | 28050 | 832 |
| 261 | 20241220 | 151100 | 50956135700 | 28100 | 28050 | 28150 | 28050 | 1251 |
| 262 | 20241220 | 151000 | 50920970300 | 28050 | 28100 | 28100 | 28050 | 1142 |
| 263 | 20241220 | 150900 | 50888927600 | 28050 | 28000 | 28100 | 28000 | 1347 |
| 264 | 20241220 | 150800 | 50851106700 | 28100 | 28000 | 28100 | 28000 | 501 |
| 265 | 20241220 | 150700 | 50837078050 | 28100 | 28100 | 28100 | 27900 | 2715 |
| 266 | 20241220 | 150600 | 50760971400 | 28100 | 28150 | 28200 | 28100 | 2344 |
| 267 | 20241220 | 150500 | 50695042300 | 28200 | 28200 | 28200 | 28150 | 2228 |
| 268 | 20241220 | 150400 | 50632249300 | 28200 | 28200 | 28250 | 28100 | 3305 |
| 269 | 20241220 | 150300 | 50539186300 | 28200 | 28100 | 28200 | 28000 | 1510 |
| 270 | 20241220 | 150200 | 50496666250 | 28100 | 28150 | 28200 | 28050 | 1017 |
| 271 | 20241220 | 150100 | 50468083100 | 28200 | 28100 | 28200 | 28100 | 993 |
| 272 | 20241220 | 150000 | 50440128950 | 28150 | 27950 | 28150 | 27900 | 4162 |
| 273 | 20241220 | 145900 | 50323356050 | 28000 | 28050 | 28050 | 27950 | 909 |
| 274 | 20241220 | 145800 | 50297922200 | 28050 | 28100 | 28100 | 27900 | 3741 |
| 275 | 20241220 | 145700 | 50193013150 | 28100 | 28000 | 28100 | 28000 | 2110 |
| 276 | 20241220 | 145600 | 50133860500 | 28050 | 27800 | 28050 | 27500 | 9102 |
| 277 | 20241220 | 145500 | 49882472150 | 27850 | 27700 | 27850 | 27700 | 1801 |
| 278 | 20241220 | 145400 | 49832347400 | 27700 | 27950 | 28000 | 27650 | 4040 |
| 279 | 20241220 | 145300 | 49720082750 | 27950 | 27750 | 28000 | 27750 | 2605 |
| 280 | 20241220 | 145200 | 49647511000 | 27750 | 27850 | 27950 | 27750 | 4249 |
| 281 | 20241220 | 145100 | 49529282000 | 27850 | 28200 | 28300 | 27850 | 12557 |
| 282 | 20241220 | 145000 | 49176641900 | 28200 | 28100 | 28300 | 28050 | 3056 |
| 283 | 20241220 | 144900 | 49090577550 | 28150 | 28200 | 28250 | 28100 | 2923 |
| 284 | 20241220 | 144800 | 49008290400 | 28200 | 28350 | 28350 | 28200 | 710 |
| 285 | 20241220 | 144700 | 48988239800 | 28350 | 28150 | 28350 | 28100 | 3181 |
| 286 | 20241220 | 144600 | 48898667900 | 28200 | 28250 | 28300 | 28150 | 3071 |
| 287 | 20241220 | 144500 | 48812009400 | 28300 | 28250 | 28350 | 28250 | 1240 |
| 288 | 20241220 | 144400 | 48776948550 | 28300 | 28400 | 28500 | 28300 | 3423 |
| 289 | 20241220 | 144300 | 48679811550 | 28400 | 28550 | 28550 | 28400 | 2162 |
| 290 | 20241220 | 144200 | 48618227650 | 28550 | 28600 | 28700 | 28500 | 4780 |
| 291 | 20241220 | 144100 | 48481710400 | 28500 | 28550 | 28600 | 28450 | 3186 |
| 292 | 20241220 | 144000 | 48390846800 | 28550 | 28400 | 28650 | 28400 | 3650 |
| 293 | 20241220 | 143900 | 48286904650 | 28400 | 28400 | 28450 | 28350 | 3370 |
| 294 | 20241220 | 143800 | 48191242400 | 28400 | 28150 | 28400 | 28150 | 2091 |
| 295 | 20241220 | 143700 | 48132146150 | 28250 | 28300 | 28450 | 28200 | 3595 |
| 296 | 20241220 | 143600 | 48030415900 | 28200 | 28200 | 28350 | 28150 | 4919 |
| 297 | 20241220 | 143500 | 47891599750 | 28200 | 28300 | 28450 | 28200 | 3599 |
| 298 | 20241220 | 143400 | 47789711850 | 28350 | 28350 | 28350 | 28250 | 9566 |
| 299 | 20241220 | 143300 | 47518845550 | 28350 | 28450 | 28500 | 28350 | 2252 |
| 300 | 20241220 | 143200 | 47454912250 | 28400 | 28450 | 28550 | 28350 | 8940 |
| 301 | 20241220 | 143100 | 47200867250 | 28500 | 28600 | 28600 | 28500 | 4459 |
| 302 | 20241220 | 143000 | 47073589850 | 28700 | 28650 | 28700 | 28600 | 1661 |
| 303 | 20241220 | 142900 | 47026051050 | 28650 | 28600 | 28700 | 28550 | 3196 |
| 304 | 20241220 | 142800 | 46934611000 | 28600 | 28900 | 28900 | 28500 | 11706 |
| 305 | 20241220 | 142700 | 46599284550 | 28900 | 29000 | 29000 | 28900 | 1241 |
| 306 | 20241220 | 142600 | 46563382450 | 29000 | 29000 | 29000 | 28900 | 2056 |
| 307 | 20241220 | 142500 | 46503875050 | 28950 | 28950 | 29000 | 28950 | 705 |
| 308 | 20241220 | 142400 | 46483434050 | 29000 | 29000 | 29000 | 28950 | 720 |
| 309 | 20241220 | 142300 | 46462564350 | 29000 | 28950 | 29000 | 28950 | 2990 |
| 310 | 20241220 | 142200 | 46375889650 | 28950 | 29000 | 29000 | 28900 | 591 |
| 311 | 20241220 | 142100 | 46358784300 | 28900 | 28900 | 28950 | 28800 | 1930 |
| 312 | 20241220 | 142000 | 46303026250 | 28900 | 28750 | 28900 | 28700 | 3264 |
| 313 | 20241220 | 141900 | 46209022900 | 28750 | 28800 | 28900 | 28750 | 1084 |
| 314 | 20241220 | 141800 | 46177836250 | 28800 | 28800 | 28800 | 28700 | 4930 |
| 315 | 20241220 | 141700 | 46036092500 | 28800 | 28850 | 28900 | 28800 | 3724 |
| 316 | 20241220 | 141600 | 45928691900 | 28850 | 29000 | 29000 | 28850 | 3230 |
| 317 | 20241220 | 141500 | 45835191600 | 29050 | 28900 | 29050 | 28850 | 2035 |
| 318 | 20241220 | 141400 | 45776268000 | 28800 | 29050 | 29050 | 28800 | 3920 |
| 319 | 20241220 | 141300 | 45662879950 | 29000 | 29100 | 29150 | 28950 | 2670 |
| 320 | 20241220 | 141200 | 45585267450 | 29000 | 29000 | 29100 | 28800 | 3543 |
| 321 | 20241220 | 141100 | 45482637300 | 29050 | 28900 | 29100 | 28750 | 4190 |
| 322 | 20241220 | 141000 | 45361510850 | 28750 | 28750 | 28950 | 28750 | 7051 |
| 323 | 20241220 | 140900 | 45158279300 | 28750 | 28650 | 28800 | 28650 | 11803 |
| 324 | 20241220 | 140800 | 44819390900 | 28700 | 29200 | 29200 | 28700 | 9780 |
| 325 | 20241220 | 140700 | 44537076850 | 29200 | 29200 | 29300 | 29150 | 3346 |
| 326 | 20241220 | 140600 | 44439278500 | 29150 | 29150 | 29200 | 28950 | 9504 |
| 327 | 20241220 | 140500 | 44162980600 | 29200 | 29450 | 29500 | 29200 | 4235 |
| 328 | 20241220 | 140400 | 44038705100 | 29450 | 29250 | 29500 | 29200 | 3036 |
| 329 | 20241220 | 140300 | 43949745850 | 29250 | 29350 | 29400 | 29200 | 7220 |
| 330 | 20241220 | 140200 | 43738204550 | 29350 | 29500 | 29500 | 29350 | 2578 |
| 331 | 20241220 | 140100 | 43662365700 | 29500 | 29550 | 29600 | 29500 | 2563 |
| 332 | 20241220 | 140000 | 43586695450 | 29550 | 29550 | 29600 | 29500 | 1848 |
| 333 | 20241220 | 135900 | 43532093100 | 29600 | 29550 | 29650 | 29550 | 1642 |
| 334 | 20241220 | 135800 | 43483521350 | 29550 | 29600 | 29600 | 29500 | 4059 |
| 335 | 20241220 | 135700 | 43363497700 | 29650 | 29750 | 29750 | 29650 | 2849 |
| 336 | 20241220 | 135600 | 43278909700 | 29700 | 29850 | 29850 | 29700 | 2618 |
| 337 | 20241220 | 135500 | 43200933250 | 29850 | 29850 | 29900 | 29850 | 515 |
| 338 | 20241220 | 135400 | 43185545500 | 29900 | 29900 | 29950 | 29850 | 4402 |
| 339 | 20241220 | 135300 | 43053920500 | 29900 | 29850 | 29950 | 29850 | 2221 |
| 340 | 20241220 | 135200 | 42987562500 | 29850 | 29900 | 29950 | 29850 | 2732 |
| 341 | 20241220 | 135100 | 42905886850 | 29900 | 29800 | 29900 | 29750 | 2565 |
| 342 | 20241220 | 135000 | 42829402000 | 29800 | 29750 | 29850 | 29700 | 1433 |
| 343 | 20241220 | 134900 | 42786721200 | 29700 | 29700 | 29750 | 29650 | 3023 |
| 344 | 20241220 | 134800 | 42696956700 | 29550 | 29600 | 29750 | 29500 | 3146 |
| 345 | 20241220 | 134700 | 42603774000 | 29550 | 29650 | 29650 | 29550 | 3891 |
| 346 | 20241220 | 134600 | 42488595450 | 29650 | 29550 | 29750 | 29500 | 4234 |
| 347 | 20241220 | 134500 | 42363284700 | 29550 | 29750 | 29800 | 29350 | 14049 |
| 348 | 20241220 | 134400 | 41948006700 | 29800 | 29900 | 29950 | 29750 | 3382 |
| 349 | 20241220 | 134300 | 41847239450 | 29900 | 29700 | 29900 | 29700 | 2253 |
| 350 | 20241220 | 134200 | 41780083300 | 29700 | 29850 | 29850 | 29600 | 9762 |
| 351 | 20241220 | 134100 | 41489887850 | 29850 | 29900 | 30000 | 29850 | 4087 |
| 352 | 20241220 | 134000 | 41367714050 | 29950 | 29950 | 30000 | 29900 | 3638 |
| 353 | 20241220 | 133900 | 41258820850 | 29900 | 30050 | 30050 | 29850 | 4007 |
| 354 | 20241220 | 133800 | 41138819650 | 30050 | 30150 | 30150 | 30050 | 1560 |
| 355 | 20241220 | 133700 | 41091848400 | 30200 | 30150 | 30200 | 30100 | 2296 |
| 356 | 20241220 | 133600 | 41022675900 | 30150 | 30100 | 30300 | 30050 | 1640 |
| 357 | 20241220 | 133500 | 40973220650 | 30050 | 30250 | 30300 | 30050 | 4110 |
| 358 | 20241220 | 133400 | 40849097150 | 30300 | 30200 | 30300 | 30200 | 3457 |
| 359 | 20241220 | 133300 | 40744529250 | 30250 | 30400 | 30450 | 30200 | 4725 |
| 360 | 20241220 | 133200 | 40601367000 | 30400 | 30400 | 30450 | 30350 | 6298 |
| 361 | 20241220 | 133100 | 40409938850 | 30400 | 30100 | 30400 | 30100 | 6181 |
| 362 | 20241220 | 133000 | 40222889550 | 30100 | 30100 | 30200 | 30050 | 1933 |
| 363 | 20241220 | 132900 | 40164681750 | 30150 | 30100 | 30150 | 30100 | 2237 |
| 364 | 20241220 | 132800 | 40097308950 | 30100 | 30000 | 30200 | 29950 | 3777 |
| 365 | 20241220 | 132700 | 39983773800 | 30000 | 29850 | 30000 | 29800 | 4106 |
| 366 | 20241220 | 132600 | 39860862950 | 29850 | 30050 | 30050 | 29850 | 5891 |
| 367 | 20241220 | 132500 | 39684423100 | 30100 | 30050 | 30100 | 29900 | 6691 |
| 368 | 20241220 | 132400 | 39483599150 | 30050 | 29700 | 30050 | 29700 | 9702 |
| 369 | 20241220 | 132300 | 39194200850 | 29700 | 30150 | 30150 | 29700 | 22044 |
| 370 | 20241220 | 132200 | 38534145150 | 30150 | 30150 | 30250 | 30100 | 10080 |
| 371 | 20241220 | 132100 | 38230091050 | 30150 | 30400 | 30450 | 30150 | 18823 |
| 372 | 20241220 | 132000 | 37659510800 | 30450 | 30750 | 30750 | 30400 | 17343 |
| 373 | 20241220 | 131900 | 37129358200 | 30750 | 30850 | 30950 | 30700 | 10611 |
| 374 | 20241220 | 131800 | 36802235150 | 30900 | 30800 | 30950 | 30650 | 13566 |
| 375 | 20241220 | 131700 | 36384661550 | 30750 | 30700 | 30800 | 30550 | 11906 |
| 376 | 20241220 | 131600 | 36018932100 | 30700 | 30850 | 30950 | 30650 | 18430 |
| 377 | 20241220 | 131500 | 35450745600 | 30800 | 30850 | 30950 | 30800 | 11793 |
| 378 | 20241220 | 131400 | 35086515650 | 30850 | 30500 | 30850 | 30350 | 9120 |
| 379 | 20241220 | 131300 | 34807203050 | 30500 | 30700 | 30800 | 30350 | 11650 |
| 380 | 20241220 | 131200 | 34450161650 | 30700 | 30300 | 30800 | 30250 | 15785 |
| 381 | 20241220 | 131100 | 33969016750 | 30250 | 30950 | 31100 | 30250 | 27543 |
| 382 | 20241220 | 131000 | 33120709150 | 31000 | 31050 | 31300 | 31000 | 53996 |
| 383 | 20241220 | 130900 | 31439393300 | 31100 | 30800 | 31100 | 30800 | 39380 |
| 384 | 20241220 | 130800 | 30219442300 | 30800 | 30550 | 31100 | 30250 | 63212 |
| 385 | 20241220 | 130700 | 28274304350 | 30500 | 30200 | 30650 | 30100 | 24522 |
| 386 | 20241220 | 130600 | 27529075850 | 30100 | 30300 | 30300 | 29650 | 20448 |
| 387 | 20241220 | 130500 | 26913682200 | 30300 | 29650 | 30300 | 29550 | 47296 |
| 388 | 20241220 | 130400 | 25492805500 | 29650 | 29600 | 29700 | 29550 | 8536 |
| 389 | 20241220 | 130300 | 25239745450 | 29600 | 29600 | 29650 | 29550 | 6233 |
| 390 | 20241220 | 130200 | 25055241350 | 29550 | 29450 | 29650 | 29450 | 9034 |
| 391 | 20241220 | 130100 | 24788218550 | 29450 | 29250 | 29450 | 29200 | 1282 |
| 392 | 20241220 | 130000 | 24750640550 | 29250 | 29250 | 29250 | 29150 | 1950 |
| 393 | 20241220 | 125900 | 24693727500 | 29250 | 29200 | 29250 | 29150 | 1561 |
| 394 | 20241220 | 125800 | 24648124050 | 29150 | 29100 | 29250 | 29100 | 4659 |
| 395 | 20241220 | 125700 | 24512163400 | 29100 | 28850 | 29150 | 28850 | 2727 |
| 396 | 20241220 | 125600 | 24433084300 | 28850 | 29050 | 29050 | 28850 | 3988 |
| 397 | 20241220 | 125500 | 24317488450 | 29100 | 29150 | 29200 | 29050 | 2417 |
| 398 | 20241220 | 125400 | 24247120050 | 29150 | 29100 | 29350 | 29100 | 1364 |
| 399 | 20241220 | 125300 | 24207288800 | 29100 | 29350 | 29350 | 29100 | 1872 |
| 400 | 20241220 | 125200 | 24152445050 | 29350 | 29250 | 29400 | 29200 | 1571 |
| 401 | 20241220 | 125100 | 24106336250 | 29450 | 29200 | 29500 | 29100 | 3884 |
| 402 | 20241220 | 125000 | 23992970800 | 29200 | 29050 | 29200 | 29000 | 2626 |
| 403 | 20241220 | 124900 | 23916629550 | 29050 | 29250 | 29250 | 29000 | 4878 |
| 404 | 20241220 | 124800 | 23774667100 | 29200 | 29250 | 29300 | 29150 | 5151 |
| 405 | 20241220 | 124700 | 23624182050 | 29300 | 29350 | 29450 | 29250 | 4019 |
| 406 | 20241220 | 124600 | 23506271150 | 29400 | 29550 | 29550 | 29400 | 9307 |
| 407 | 20241220 | 124500 | 23231898850 | 29550 | 29550 | 29700 | 29500 | 6376 |
| 408 | 20241220 | 124400 | 23043480600 | 29550 | 29600 | 29650 | 29550 | 2268 |
| 409 | 20241220 | 124300 | 22976383100 | 29600 | 29650 | 29700 | 29550 | 4723 |
| 410 | 20241220 | 124200 | 22836536650 | 29650 | 29400 | 29800 | 29400 | 15865 |
| 411 | 20241220 | 124100 | 22365897300 | 29450 | 29400 | 29500 | 29400 | 2066 |
| 412 | 20241220 | 124000 | 22305062700 | 29350 | 29450 | 29450 | 29350 | 2367 |
| 413 | 20241220 | 123900 | 22235532300 | 29400 | 29450 | 29550 | 29350 | 3657 |
| 414 | 20241220 | 123800 | 22127869750 | 29450 | 29450 | 29450 | 29300 | 3943 |
| 415 | 20241220 | 123700 | 22012111750 | 29450 | 29850 | 29850 | 29300 | 16441 |
| 416 | 20241220 | 123600 | 21525554550 | 29850 | 29350 | 29850 | 29350 | 23523 |
| 417 | 20241220 | 123500 | 20828953200 | 29350 | 29350 | 29400 | 29250 | 5934 |
| 418 | 20241220 | 123400 | 20654757800 | 29300 | 29300 | 29350 | 29250 | 890 |
| 419 | 20241220 | 123300 | 20628683300 | 29300 | 29300 | 29350 | 29250 | 4926 |
| 420 | 20241220 | 123200 | 20484255750 | 29300 | 29350 | 29350 | 29300 | 1561 |
| 421 | 20241220 | 123100 | 20438505250 | 29350 | 29150 | 29350 | 29050 | 4672 |
| 422 | 20241220 | 123000 | 20302080950 | 29150 | 29400 | 29400 | 29100 | 5150 |
| 423 | 20241220 | 122900 | 20151402900 | 29400 | 29300 | 29450 | 29300 | 8440 |
| 424 | 20241220 | 122800 | 19903327600 | 29350 | 29250 | 29350 | 29200 | 7226 |
| 425 | 20241220 | 122700 | 19691731450 | 29250 | 29150 | 29300 | 29150 | 3860 |
| 426 | 20241220 | 122600 | 19578998300 | 29150 | 29200 | 29200 | 29150 | 3434 |
| 427 | 20241220 | 122500 | 19478855450 | 29200 | 29150 | 29200 | 29100 | 4920 |
| 428 | 20241220 | 122400 | 19335427250 | 29150 | 29200 | 29250 | 29100 | 9365 |
| 429 | 20241220 | 122300 | 19062233450 | 29200 | 28900 | 29200 | 28850 | 6943 |
| 430 | 20241220 | 122200 | 18860490500 | 28900 | 28750 | 28900 | 28650 | 10648 |
| 431 | 20241220 | 122100 | 18554328700 | 28800 | 28900 | 28900 | 28800 | 3899 |
| 432 | 20241220 | 122000 | 18441893350 | 28900 | 28850 | 28950 | 28750 | 2983 |
| 433 | 20241220 | 121900 | 18355791150 | 28850 | 29050 | 29100 | 28750 | 12821 |
| 434 | 20241220 | 121800 | 17984817100 | 29050 | 29100 | 29250 | 29050 | 7423 |
| 435 | 20241220 | 121700 | 17768561800 | 29150 | 29050 | 29150 | 29050 | 2145 |
| 436 | 20241220 | 121600 | 17706168850 | 29050 | 28900 | 29100 | 28800 | 3961 |
| 437 | 20241220 | 121500 | 17591091750 | 28900 | 28900 | 29000 | 28800 | 5805 |
| 438 | 20241220 | 121400 | 17423444200 | 28850 | 29300 | 29350 | 28700 | 8816 |
| 439 | 20241220 | 121300 | 17167978400 | 29250 | 29450 | 29450 | 29250 | 13789 |
| 440 | 20241220 | 121200 | 16763098750 | 29450 | 29000 | 29550 | 29000 | 18916 |
| 441 | 20241220 | 121100 | 16207618500 | 29000 | 28900 | 29050 | 28900 | 4977 |
| 442 | 20241220 | 121000 | 16063520400 | 28850 | 29150 | 29200 | 28600 | 14591 |
| 443 | 20241220 | 120900 | 15642050100 | 29150 | 29350 | 29400 | 29100 | 12929 |
| 444 | 20241220 | 120800 | 15263373400 | 29350 | 29400 | 29450 | 29300 | 15617 |
| 445 | 20241220 | 120700 | 14804986400 | 29400 | 29000 | 29400 | 28850 | 17957 |
| 446 | 20241220 | 120600 | 14282431900 | 29000 | 29450 | 29550 | 29000 | 21689 |
| 447 | 20241220 | 120500 | 13647434250 | 29450 | 29300 | 29550 | 29250 | 16487 |
| 448 | 20241220 | 120400 | 13162772250 | 29300 | 29500 | 29550 | 29200 | 24920 |
| 449 | 20241220 | 120300 | 12430448950 | 29500 | 29250 | 29550 | 29200 | 29140 |
| 450 | 20241220 | 120200 | 11573747050 | 29250 | 29100 | 29250 | 29000 | 15118 |
| 451 | 20241220 | 120100 | 11133243050 | 29050 | 29150 | 29250 | 29000 | 17331 |
| 452 | 20241220 | 120000 | 10628453500 | 29200 | 28850 | 29250 | 28800 | 16512 |
| 453 | 20241220 | 115900 | 10150523100 | 28800 | 28650 | 28900 | 28600 | 7912 |
| 454 | 20241220 | 115800 | 9923096300 | 28650 | 28600 | 28650 | 28450 | 5620 |
| 455 | 20241220 | 115700 | 9762553250 | 28650 | 28300 | 28700 | 28250 | 11007 |
| 456 | 20241220 | 115600 | 9448407550 | 28300 | 28150 | 28300 | 28150 | 2791 |
| 457 | 20241220 | 115500 | 9369610600 | 28150 | 28150 | 28200 | 28150 | 1145 |
| 458 | 20241220 | 115400 | 9337359200 | 28150 | 28150 | 28200 | 28050 | 1157 |
| 459 | 20241220 | 115300 | 9304853150 | 28150 | 28300 | 28300 | 28100 | 1939 |
| 460 | 20241220 | 115200 | 9250136000 | 28250 | 28000 | 28300 | 28000 | 2762 |
| 461 | 20241220 | 115100 | 9172380600 | 28050 | 28100 | 28100 | 27950 | 1309 |
| 462 | 20241220 | 115000 | 9135698900 | 28100 | 28250 | 28350 | 28050 | 3845 |
| 463 | 20241220 | 114900 | 9027251150 | 28250 | 28050 | 28250 | 28050 | 5446 |
| 464 | 20241220 | 114800 | 8873940000 | 28000 | 27900 | 28000 | 27850 | 731 |
| 465 | 20241220 | 114700 | 8853523850 | 27900 | 27800 | 27900 | 27800 | 1056 |
| 466 | 20241220 | 114600 | 8824155100 | 27800 | 27950 | 27950 | 27800 | 1429 |
| 467 | 20241220 | 114500 | 8784273400 | 27950 | 28050 | 28100 | 27950 | 2376 |
| 468 | 20241220 | 114400 | 8717681800 | 28100 | 28000 | 28100 | 28000 | 1325 |
| 469 | 20241220 | 114300 | 8680496550 | 28000 | 27850 | 28000 | 27800 | 2381 |
| 470 | 20241220 | 114200 | 8614013350 | 27900 | 28000 | 28000 | 27850 | 1641 |
| 471 | 20241220 | 114100 | 8568159200 | 28000 | 27950 | 28050 | 27950 | 1698 |
| 472 | 20241220 | 114000 | 8520574500 | 27950 | 27950 | 27950 | 27900 | 1271 |
| 473 | 20241220 | 113900 | 8485084000 | 27950 | 27900 | 27950 | 27900 | 722 |
| 474 | 20241220 | 113800 | 8464924050 | 27900 | 27900 | 27900 | 27850 | 733 |
| 475 | 20241220 | 113700 | 8444500400 | 27850 | 28000 | 28000 | 27850 | 3058 |
| 476 | 20241220 | 113600 | 8359131150 | 27950 | 28000 | 28050 | 27850 | 4369 |
| 477 | 20241220 | 113500 | 8237005000 | 28000 | 27700 | 28000 | 27700 | 2546 |
| 478 | 20241220 | 113400 | 8166023400 | 27700 | 27900 | 27900 | 27650 | 1333 |
| 479 | 20241220 | 113300 | 8128953200 | 28000 | 27650 | 28000 | 27600 | 5732 |
| 480 | 20241220 | 113200 | 7969118250 | 27650 | 27600 | 27650 | 27550 | 1034 |
| 481 | 20241220 | 113100 | 7940603100 | 27600 | 27550 | 27700 | 27550 | 2473 |
| 482 | 20241220 | 113000 | 7872226500 | 27600 | 27550 | 27650 | 27500 | 834 |
| 483 | 20241220 | 112900 | 7849220950 | 27550 | 27550 | 27650 | 27550 | 1640 |
| 484 | 20241220 | 112800 | 7803985300 | 27600 | 27550 | 27600 | 27450 | 1614 |
| 485 | 20241220 | 112700 | 7759477500 | 27550 | 27400 | 27550 | 27400 | 2006 |
| 486 | 20241220 | 112600 | 7704334400 | 27400 | 27400 | 27400 | 27350 | 59 |
| 487 | 20241220 | 112500 | 7702718250 | 27350 | 27350 | 27400 | 27350 | 78 |
| 488 | 20241220 | 112400 | 7700584850 | 27400 | 27350 | 27400 | 27350 | 23 |
| 489 | 20241220 | 112300 | 7699955050 | 27400 | 27400 | 27400 | 27350 | 1118 |
| 490 | 20241220 | 112200 | 7669371800 | 27400 | 27350 | 27400 | 27350 | 416 |
| 491 | 20241220 | 112100 | 7657979700 | 27350 | 27450 | 27450 | 27350 | 343 |
| 492 | 20241220 | 112000 | 7648591300 | 27450 | 27350 | 27450 | 27350 | 300 |
| 493 | 20241220 | 111900 | 7640376200 | 27350 | 27350 | 27350 | 27350 | 32 |
| 494 | 20241220 | 111800 | 7639501000 | 27400 | 27450 | 27450 | 27400 | 274 |
| 495 | 20241220 | 111700 | 7631989350 | 27450 | 27300 | 27500 | 27300 | 1181 |
| 496 | 20241220 | 111600 | 7599578850 | 27300 | 27300 | 27300 | 27250 | 64 |
| 497 | 20241220 | 111500 | 7597832900 | 27300 | 27350 | 27350 | 27300 | 196 |
| 498 | 20241220 | 111400 | 7592474050 | 27350 | 27350 | 27350 | 27350 | 475 |
| 499 | 20241220 | 111300 | 7579482800 | 27350 | 27250 | 27400 | 27250 | 2644 |
| 500 | 20241220 | 111200 | 7507284650 | 27200 | 27250 | 27250 | 27200 | 155 |
| 501 | 20241220 | 111100 | 7503066600 | 27200 | 27100 | 27200 | 27100 | 769 |
| 502 | 20241220 | 111000 | 7482215000 | 27150 | 27150 | 27250 | 27150 | 2069 |
| 503 | 20241220 | 110900 | 7426029750 | 27150 | 27100 | 27200 | 27100 | 727 |
| 504 | 20241220 | 110800 | 7406309200 | 27100 | 27150 | 27150 | 27100 | 522 |
| 505 | 20241220 | 110700 | 7392155800 | 27150 | 27200 | 27200 | 27150 | 213 |
| 506 | 20241220 | 110600 | 7386364500 | 27200 | 27250 | 27300 | 27200 | 428 |
| 507 | 20241220 | 110500 | 7374709550 | 27250 | 27250 | 27250 | 27250 | 204 |
| 508 | 20241220 | 110400 | 7369150550 | 27250 | 27200 | 27250 | 27200 | 620 |
| 509 | 20241220 | 110300 | 7352286500 | 27150 | 27150 | 27150 | 27150 | 188 |
| 510 | 20241220 | 110200 | 7347182300 | 27150 | 27050 | 27150 | 27000 | 137 |
| 511 | 20241220 | 110100 | 7343477700 | 27000 | 26950 | 27050 | 26950 | 518 |
| 512 | 20241220 | 110000 | 7329491900 | 26950 | 27000 | 27000 | 26900 | 534 |
| 513 | 20241220 | 105900 | 7315120100 | 27000 | 26950 | 27000 | 26900 | 186 |
| 514 | 20241220 | 105800 | 7310109650 | 26900 | 27000 | 27000 | 26900 | 365 |
| 515 | 20241220 | 105700 | 7300261950 | 26900 | 27050 | 27050 | 26900 | 1460 |
| 516 | 20241220 | 105600 | 7260918100 | 27050 | 27100 | 27100 | 27050 | 327 |
| 517 | 20241220 | 105500 | 7252068350 | 27050 | 27100 | 27150 | 27050 | 474 |
| 518 | 20241220 | 105400 | 7239227900 | 27100 | 27150 | 27200 | 27100 | 152 |
| 519 | 20241220 | 105300 | 7235107000 | 27150 | 27150 | 27150 | 27100 | 45 |
| 520 | 20241220 | 105200 | 7233886400 | 27100 | 27100 | 27150 | 27100 | 220 |
| 521 | 20241220 | 105100 | 7227917700 | 27100 | 27200 | 27200 | 27100 | 149 |
| 522 | 20241220 | 105000 | 7223878500 | 27100 | 27100 | 27100 | 27050 | 337 |
| 523 | 20241220 | 104900 | 7214750900 | 27200 | 27200 | 27200 | 27100 | 784 |
| 524 | 20241220 | 104800 | 7193478950 | 27200 | 27150 | 27200 | 27150 | 183 |
| 525 | 20241220 | 104700 | 7188508300 | 27200 | 27200 | 27250 | 27200 | 388 |
| 526 | 20241220 | 104600 | 7177949700 | 27200 | 27250 | 27250 | 27200 | 260 |
| 527 | 20241220 | 104500 | 7170869600 | 27250 | 27150 | 27250 | 27150 | 154 |
| 528 | 20241220 | 104400 | 7166678900 | 27150 | 27100 | 27200 | 27100 | 581 |
| 529 | 20241220 | 104300 | 7150894350 | 27100 | 27150 | 27200 | 27000 | 848 |
| 530 | 20241220 | 104200 | 7127916550 | 27200 | 27100 | 27200 | 27050 | 119 |
| 531 | 20241220 | 104100 | 7124692650 | 27200 | 27150 | 27200 | 27000 | 1393 |
| 532 | 20241220 | 104000 | 7086992400 | 27100 | 27200 | 27200 | 27100 | 443 |
| 533 | 20241220 | 103900 | 7074961050 | 27200 | 27250 | 27250 | 27200 | 48 |
| 534 | 20241220 | 103800 | 7073654800 | 27250 | 27200 | 27250 | 27200 | 39 |
| 535 | 20241220 | 103700 | 7072592100 | 27200 | 27250 | 27300 | 27200 | 1767 |
| 536 | 20241220 | 103600 | 7024456050 | 27250 | 27300 | 27300 | 27250 | 105 |
| 537 | 20241220 | 103500 | 7021594100 | 27250 | 27300 | 27300 | 27250 | 409 |
| 538 | 20241220 | 103400 | 7010446450 | 27250 | 27300 | 27300 | 27250 | 114 |
| 539 | 20241220 | 103300 | 7007338950 | 27300 | 27300 | 27350 | 27250 | 360 |
| 540 | 20241220 | 103200 | 6997521400 | 27300 | 27300 | 27300 | 27250 | 825 |
| 541 | 20241220 | 103100 | 6974999650 | 27300 | 27350 | 27350 | 27300 | 145 |
| 542 | 20241220 | 103000 | 6971039350 | 27350 | 27400 | 27450 | 27350 | 641 |
| 543 | 20241220 | 102900 | 6953496250 | 27400 | 27400 | 27400 | 27350 | 799 |
| 544 | 20241220 | 102800 | 6931604100 | 27350 | 27350 | 27400 | 27350 | 142 |
| 545 | 20241220 | 102700 | 6927720250 | 27350 | 27350 | 27400 | 27350 | 311 |
| 546 | 20241220 | 102600 | 6919212300 | 27300 | 27350 | 27350 | 27300 | 209 |
| 547 | 20241220 | 102500 | 6913502900 | 27300 | 27300 | 27300 | 27300 | 376 |
| 548 | 20241220 | 102400 | 6903238100 | 27300 | 27250 | 27300 | 27250 | 175 |
| 549 | 20241220 | 102300 | 6898468450 | 27250 | 27200 | 27250 | 27200 | 514 |
| 550 | 20241220 | 102200 | 6884480350 | 27200 | 27150 | 27200 | 27150 | 60 |
| 551 | 20241220 | 102100 | 6882849800 | 27200 | 27200 | 27200 | 27150 | 225 |
| 552 | 20241220 | 102000 | 6876737550 | 27200 | 27200 | 27200 | 27200 | 510 |
| 553 | 20241220 | 101900 | 6862865550 | 27250 | 27200 | 27250 | 27200 | 98 |
| 554 | 20241220 | 101800 | 6860196850 | 27250 | 27250 | 27300 | 27250 | 451 |
| 555 | 20241220 | 101700 | 6847906700 | 27250 | 27250 | 27250 | 27250 | 19 |
| 556 | 20241220 | 101600 | 6847388950 | 27250 | 27250 | 27250 | 27200 | 369 |
| 557 | 20241220 | 101500 | 6837339500 | 27250 | 27250 | 27350 | 27200 | 384 |
| 558 | 20241220 | 101400 | 6826877000 | 27250 | 27250 | 27300 | 27250 | 1118 |
| 559 | 20241220 | 101300 | 6796400000 | 27250 | 27350 | 27350 | 27250 | 202 |
| 560 | 20241220 | 101200 | 6790881500 | 27400 | 27450 | 27500 | 27400 | 991 |
| 561 | 20241220 | 101100 | 6763664400 | 27450 | 27250 | 27450 | 27200 | 1533 |
| 562 | 20241220 | 101000 | 6721745650 | 27250 | 27300 | 27300 | 27250 | 97 |
| 563 | 20241220 | 100900 | 6719099450 | 27300 | 27300 | 27300 | 27200 | 424 |
| 564 | 20241220 | 100800 | 6707533900 | 27300 | 27250 | 27300 | 27200 | 1173 |
| 565 | 20241220 | 100700 | 6675569200 | 27250 | 27250 | 27250 | 27200 | 55 |
| 566 | 20241220 | 100600 | 6674071400 | 27250 | 27150 | 27250 | 27150 | 2049 |
| 567 | 20241220 | 100500 | 6618267200 | 27150 | 27200 | 27250 | 27150 | 939 |
| 568 | 20241220 | 100400 | 6592727900 | 27200 | 27300 | 27300 | 27200 | 2371 |
| 569 | 20241220 | 100300 | 6528233550 | 27350 | 27150 | 27350 | 27150 | 1502 |
| 570 | 20241220 | 100200 | 6487200950 | 27150 | 27350 | 27400 | 27150 | 871 |
| 571 | 20241220 | 100100 | 6463430650 | 27350 | 27300 | 27400 | 27300 | 815 |
| 572 | 20241220 | 100000 | 6441134000 | 27300 | 27450 | 27500 | 27250 | 2986 |
| 573 | 20241220 | 095900 | 6359556550 | 27500 | 27450 | 27500 | 27350 | 2846 |
| 574 | 20241220 | 095800 | 6281477600 | 27450 | 27450 | 27500 | 27400 | 1317 |
| 575 | 20241220 | 095700 | 6245348300 | 27450 | 27500 | 27500 | 27400 | 1495 |
| 576 | 20241220 | 095600 | 6204339400 | 27500 | 27350 | 27950 | 27300 | 7625 |
| 577 | 20241220 | 095500 | 5994612000 | 27400 | 27250 | 27400 | 27200 | 3463 |
| 578 | 20241220 | 095400 | 5900132800 | 27250 | 27100 | 27400 | 27100 | 3847 |
| 579 | 20241220 | 095300 | 5795379450 | 27100 | 27100 | 27150 | 27050 | 1305 |
| 580 | 20241220 | 095200 | 5760034600 | 27050 | 26950 | 27050 | 26900 | 3116 |
| 581 | 20241220 | 095100 | 5675959100 | 26900 | 26850 | 26950 | 26850 | 813 |
| 582 | 20241220 | 095000 | 5654090700 | 26800 | 26800 | 26850 | 26750 | 2034 |
| 583 | 20241220 | 094900 | 5599531300 | 26800 | 26650 | 26800 | 26600 | 2008 |
| 584 | 20241220 | 094800 | 5545823850 | 26650 | 26600 | 26650 | 26600 | 614 |
| 585 | 20241220 | 094700 | 5529473500 | 26650 | 26700 | 26700 | 26650 | 620 |
| 586 | 20241220 | 094600 | 5512949250 | 26650 | 26600 | 26700 | 26600 | 113 |
| 587 | 20241220 | 094500 | 5509938200 | 26650 | 26600 | 26750 | 26600 | 1075 |
| 588 | 20241220 | 094400 | 5481312900 | 26550 | 26550 | 26600 | 26500 | 1813 |
| 589 | 20241220 | 094300 | 5433107650 | 26550 | 26700 | 26700 | 26550 | 1713 |
| 590 | 20241220 | 094200 | 5387498600 | 26650 | 26700 | 26750 | 26650 | 1234 |
| 591 | 20241220 | 094100 | 5354556950 | 26700 | 26700 | 26750 | 26700 | 1699 |
| 592 | 20241220 | 094000 | 5309110100 | 26750 | 26750 | 26750 | 26700 | 1292 |
| 593 | 20241220 | 093900 | 5274579550 | 26700 | 26700 | 26750 | 26650 | 708 |
| 594 | 20241220 | 093800 | 5255661150 | 26700 | 26900 | 26900 | 26700 | 979 |
| 595 | 20241220 | 093700 | 5229483800 | 26900 | 26750 | 26950 | 26750 | 3147 |
| 596 | 20241220 | 093600 | 5144932850 | 26750 | 26700 | 26750 | 26650 | 532 |
| 597 | 20241220 | 093500 | 5130728850 | 26650 | 26750 | 26750 | 26650 | 1279 |
| 598 | 20241220 | 093400 | 5096600200 | 26700 | 26650 | 26750 | 26600 | 1045 |
| 599 | 20241220 | 093300 | 5068733000 | 26650 | 26650 | 26650 | 26550 | 1360 |
| 600 | 20241220 | 093200 | 5032557950 | 26650 | 26500 | 26650 | 26500 | 864 |
| 601 | 20241220 | 093100 | 5009622050 | 26500 | 26550 | 26550 | 26450 | 2508 |
| 602 | 20241220 | 093000 | 4943213250 | 26550 | 26350 | 26550 | 26350 | 1730 |
| 603 | 20241220 | 092900 | 4897508600 | 26350 | 26450 | 26450 | 26300 | 3925 |
| 604 | 20241220 | 092800 | 4794053750 | 26400 | 26400 | 26400 | 26350 | 5399 |
| 605 | 20241220 | 092700 | 4651559200 | 26450 | 26300 | 26450 | 26250 | 7406 |
| 606 | 20241220 | 092600 | 4456583650 | 26300 | 26400 | 26450 | 26200 | 5826 |
| 607 | 20241220 | 092500 | 4303283200 | 26450 | 26450 | 26550 | 26450 | 4656 |
| 608 | 20241220 | 092400 | 4179938200 | 26400 | 26550 | 26550 | 26400 | 5353 |
| 609 | 20241220 | 092300 | 4038303500 | 26500 | 26800 | 26800 | 26500 | 9877 |
| 610 | 20241220 | 092200 | 3775545850 | 26800 | 26950 | 27000 | 26800 | 4969 |
| 611 | 20241220 | 092100 | 3642090350 | 26950 | 27050 | 27100 | 26900 | 1580 |
| 612 | 20241220 | 092000 | 3599407550 | 27100 | 26950 | 27100 | 26900 | 2202 |
| 613 | 20241220 | 091900 | 3539956050 | 26950 | 26850 | 26950 | 26850 | 3034 |
| 614 | 20241220 | 091800 | 3458257050 | 26850 | 26850 | 26900 | 26800 | 6845 |
| 615 | 20241220 | 091700 | 3274411550 | 26850 | 26850 | 26950 | 26750 | 3292 |
| 616 | 20241220 | 091600 | 3186086600 | 27000 | 27200 | 27250 | 26800 | 11491 |
| 617 | 20241220 | 091500 | 2875707200 | 27250 | 27350 | 27350 | 27200 | 2544 |
| 618 | 20241220 | 091400 | 2806324100 | 27350 | 27400 | 27550 | 27300 | 2958 |
| 619 | 20241220 | 091300 | 2725283750 | 27400 | 27350 | 27400 | 27250 | 3152 |
| 620 | 20241220 | 091200 | 2639207150 | 27350 | 27650 | 27700 | 27350 | 8743 |
| 621 | 20241220 | 091100 | 2398862800 | 27650 | 27750 | 27800 | 27650 | 1407 |
| 622 | 20241220 | 091000 | 2359900000 | 27750 | 27900 | 27950 | 27750 | 1489 |
| 623 | 20241220 | 090900 | 2318506600 | 27750 | 27650 | 28000 | 27650 | 1403 |
| 624 | 20241220 | 090800 | 2279541050 | 27650 | 27650 | 27700 | 27600 | 2155 |
| 625 | 20241220 | 090700 | 2219989900 | 27650 | 27800 | 27850 | 27650 | 1421 |
| 626 | 20241220 | 090600 | 2180604650 | 27750 | 27550 | 27750 | 27500 | 2263 |
| 627 | 20241220 | 090500 | 2118174100 | 27500 | 27700 | 27700 | 27500 | 7975 |
| 628 | 20241220 | 090400 | 1898117450 | 27700 | 28000 | 28000 | 27650 | 8600 |
| 629 | 20241220 | 090300 | 1659344700 | 27900 | 27850 | 27900 | 27650 | 5785 |
| 630 | 20241220 | 090200 | 1498695950 | 27850 | 28350 | 28350 | 27750 | 14376 |
| 631 | 20241220 | 090100 | 1095023900 | 28350 | 28650 | 28850 | 28350 | 21412 |
| 632 | 20241220 | 090000 | 481490350 | 28650 | 28650 | 28700 | 28500 | 16811 |