34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 3 | 20241220 | 193300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20241220 | 193200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20241220 | 193100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20241220 | 193000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20241220 | 192900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20241220 | 192800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20241220 | 192700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20241220 | 192600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20241220 | 192500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20241220 | 192400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20241220 | 192300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20241220 | 192200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20241220 | 192100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20241220 | 192000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20241220 | 191900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20241220 | 191800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20241220 | 191700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20241220 | 191600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20241220 | 191500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20241220 | 191400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20241220 | 191300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20241220 | 191200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20241220 | 191100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20241220 | 191000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20241220 | 190900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20241220 | 190800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20241220 | 190700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20241220 | 190600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20241220 | 190500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20241220 | 190400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 33 | 20241220 | 190300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20241220 | 190200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20241220 | 190100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20241220 | 190000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20241220 | 185900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20241220 | 185800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20241220 | 185700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20241220 | 185600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20241220 | 185500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20241220 | 185400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20241220 | 185300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20241220 | 185200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20241220 | 185100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20241220 | 185000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20241220 | 184900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20241220 | 184800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20241220 | 184700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20241220 | 184600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20241220 | 184500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20241220 | 184400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20241220 | 184300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20241220 | 184200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20241220 | 184100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20241220 | 184000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20241220 | 183900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20241220 | 183800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20241220 | 183700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20241220 | 183600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20241220 | 183500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20241220 | 183400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 63 | 20241220 | 183300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20241220 | 183200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20241220 | 183100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20241220 | 183000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20241220 | 182900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20241220 | 182800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20241220 | 182700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20241220 | 182600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20241220 | 182500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20241220 | 182400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20241220 | 182300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20241220 | 182200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20241220 | 182100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20241220 | 182000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20241220 | 181900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20241220 | 181800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20241220 | 181700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20241220 | 181600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20241220 | 181500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20241220 | 181400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20241220 | 181300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20241220 | 181200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20241220 | 181100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20241220 | 181000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20241220 | 180900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20241220 | 180800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20241220 | 180700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20241220 | 180600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20241220 | 180500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20241220 | 180400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 93 | 20241220 | 180300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20241220 | 180200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20241220 | 180100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20241220 | 180000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20241220 | 175900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20241220 | 175800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20241220 | 175700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20241220 | 175600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20241220 | 175500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20241220 | 175400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20241220 | 175300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20241220 | 175200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20241220 | 175100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20241220 | 175000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20241220 | 174900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20241220 | 174800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20241220 | 174700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20241220 | 174600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20241220 | 174500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20241220 | 174400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20241220 | 174300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20241220 | 174200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20241220 | 174100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20241220 | 174000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20241220 | 173900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20241220 | 173800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20241220 | 173700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20241220 | 173600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20241220 | 173500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20241220 | 173400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 123 | 20241220 | 173300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20241220 | 173200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20241220 | 173100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20241220 | 173000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20241220 | 172900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20241220 | 172800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20241220 | 172700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20241220 | 172600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20241220 | 172500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20241220 | 172400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20241220 | 172300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20241220 | 172200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20241220 | 172100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20241220 | 172000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20241220 | 171900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20241220 | 171800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20241220 | 171700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20241220 | 171600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20241220 | 171500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20241220 | 171400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20241220 | 171300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20241220 | 171200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20241220 | 171100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20241220 | 171000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20241220 | 170900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20241220 | 170800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20241220 | 170700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20241220 | 170600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20241220 | 170500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20241220 | 170400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 153 | 20241220 | 170300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20241220 | 170200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20241220 | 170100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20241220 | 170000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20241220 | 165900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20241220 | 165800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20241220 | 165700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20241220 | 165600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20241220 | 165500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20241220 | 165400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20241220 | 165300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20241220 | 165200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20241220 | 165100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20241220 | 165000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20241220 | 164900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20241220 | 164800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20241220 | 164700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20241220 | 164600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20241220 | 164500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20241220 | 164400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20241220 | 164300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20241220 | 164200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20241220 | 164100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20241220 | 164000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20241220 | 163900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20241220 | 163800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20241220 | 163700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20241220 | 163600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20241220 | 163500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20241220 | 163400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 183 | 20241220 | 163300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20241220 | 163200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20241220 | 163100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20241220 | 163000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20241220 | 162900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 188 | 20241220 | 162800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 189 | 20241220 | 162700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 190 | 20241220 | 162600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 191 | 20241220 | 162500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 192 | 20241220 | 162400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 193 | 20241220 | 162300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 194 | 20241220 | 162200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 195 | 20241220 | 162100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 196 | 20241220 | 162000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 197 | 20241220 | 161900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 198 | 20241220 | 161800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 199 | 20241220 | 161700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 200 | 20241220 | 161600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 201 | 20241220 | 161500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 202 | 20241220 | 161400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 203 | 20241220 | 161300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 204 | 20241220 | 161200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 205 | 20241220 | 161100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 206 | 20241220 | 161000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 207 | 20241220 | 160900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 208 | 20241220 | 160800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 209 | 20241220 | 160700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 210 | 20241220 | 160600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 211 | 20241220 | 160500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 212 | 20241220 | 160400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 213 | 20241220 | 160300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 214 | 20241220 | 160200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 215 | 20241220 | 160100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 216 | 20241220 | 160000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 217 | 20241220 | 155900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 218 | 20241220 | 155800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 219 | 20241220 | 155700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 220 | 20241220 | 155600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 221 | 20241220 | 155500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 222 | 20241220 | 155400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 223 | 20241220 | 155300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 224 | 20241220 | 155200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 225 | 20241220 | 155100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 226 | 20241220 | 155000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 227 | 20241220 | 154900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 228 | 20241220 | 154800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 229 | 20241220 | 154700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 230 | 20241220 | 154600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 231 | 20241220 | 154500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 232 | 20241220 | 154400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 233 | 20241220 | 154300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 234 | 20241220 | 154200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 235 | 20241220 | 154100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 236 | 20241220 | 154000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 237 | 20241220 | 153900 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 238 | 20241220 | 153800 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 239 | 20241220 | 153700 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 240 | 20241220 | 153600 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 241 | 20241220 | 153500 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 242 | 20241220 | 153400 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 243 | 20241220 | 153300 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 244 | 20241220 | 153200 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 245 | 20241220 | 153100 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 246 | 20241220 | 153000 | 4520908470 | 15390 | 15390 | 15390 | 15390 | 1696 |
| 247 | 20241220 | 152900 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 248 | 20241220 | 152800 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 249 | 20241220 | 152700 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 250 | 20241220 | 152600 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 251 | 20241220 | 152500 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 252 | 20241220 | 152400 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 253 | 20241220 | 152300 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 254 | 20241220 | 152200 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 255 | 20241220 | 152100 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 256 | 20241220 | 152000 | 4494807030 | 15190 | 15190 | 15190 | 15190 | 0 |
| 257 | 20241220 | 151900 | 4494807030 | 15190 | 15160 | 15190 | 15120 | 429 |
| 258 | 20241220 | 151800 | 4488312350 | 15200 | 15210 | 15210 | 15120 | 382 |
| 259 | 20241220 | 151700 | 4482518790 | 15210 | 15210 | 15210 | 15210 | 61 |
| 260 | 20241220 | 151600 | 4481590980 | 15210 | 15230 | 15230 | 15200 | 646 |
| 261 | 20241220 | 151500 | 4471766980 | 15280 | 15280 | 15280 | 15280 | 2 |
| 262 | 20241220 | 151400 | 4471736420 | 15290 | 15290 | 15290 | 15250 | 14 |
| 263 | 20241220 | 151300 | 4471522840 | 15320 | 15250 | 15320 | 15250 | 162 |
| 264 | 20241220 | 151200 | 4469047040 | 15230 | 15200 | 15230 | 15200 | 96 |
| 265 | 20241220 | 151100 | 4467587760 | 15210 | 15250 | 15260 | 15210 | 359 |
| 266 | 20241220 | 151000 | 4462122060 | 15250 | 15220 | 15250 | 15220 | 191 |
| 267 | 20241220 | 150900 | 4459211050 | 15220 | 15260 | 15260 | 15210 | 188 |
| 268 | 20241220 | 150800 | 4456349390 | 15250 | 15280 | 15280 | 15200 | 972 |
| 269 | 20241220 | 150700 | 4441553450 | 15200 | 15230 | 15230 | 15200 | 126 |
| 270 | 20241220 | 150600 | 4439637650 | 15320 | 15320 | 15320 | 15080 | 1910 |
| 271 | 20241220 | 150500 | 4410681220 | 15280 | 15200 | 15390 | 15200 | 869 |
| 272 | 20241220 | 150400 | 4397359530 | 15200 | 15100 | 15200 | 15100 | 1069 |
| 273 | 20241220 | 150300 | 4381141770 | 15080 | 15080 | 15080 | 15080 | 79 |
| 274 | 20241220 | 150200 | 4379950450 | 15090 | 15080 | 15090 | 15010 | 528 |
| 275 | 20241220 | 150100 | 4371989950 | 15080 | 15090 | 15090 | 15080 | 17 |
| 276 | 20241220 | 150000 | 4371733490 | 15100 | 15100 | 15100 | 15100 | 11 |
| 277 | 20241220 | 145900 | 4371567390 | 15100 | 15100 | 15100 | 15060 | 282 |
| 278 | 20241220 | 145800 | 4367309230 | 15100 | 15100 | 15120 | 15050 | 239 |
| 279 | 20241220 | 145700 | 4363710730 | 15120 | 15120 | 15120 | 15050 | 267 |
| 280 | 20241220 | 145600 | 4359676380 | 14930 | 14900 | 14930 | 14880 | 991 |
| 281 | 20241220 | 145500 | 4344902220 | 14910 | 14950 | 14950 | 14910 | 267 |
| 282 | 20241220 | 145400 | 4340914530 | 14950 | 15000 | 15000 | 14930 | 129 |
| 283 | 20241220 | 145300 | 4338987830 | 15000 | 15020 | 15020 | 15000 | 593 |
| 284 | 20241220 | 145200 | 4330085960 | 15020 | 15020 | 15030 | 15020 | 555 |
| 285 | 20241220 | 145100 | 4321749060 | 15020 | 15160 | 15160 | 15000 | 427 |
| 286 | 20241220 | 145000 | 4315310840 | 15160 | 15160 | 15200 | 15100 | 648 |
| 287 | 20241220 | 144900 | 4305486850 | 15160 | 15170 | 15280 | 15160 | 214 |
| 288 | 20241220 | 144800 | 4302238200 | 15200 | 15210 | 15280 | 15170 | 173 |
| 289 | 20241220 | 144700 | 4299606280 | 15200 | 15200 | 15200 | 15200 | 186 |
| 290 | 20241220 | 144600 | 4296779080 | 15200 | 15250 | 15300 | 15200 | 217 |
| 291 | 20241220 | 144500 | 4293474750 | 15300 | 15180 | 15300 | 15180 | 246 |
| 292 | 20241220 | 144400 | 4289726170 | 15180 | 15150 | 15180 | 15150 | 60 |
| 293 | 20241220 | 144300 | 4288816400 | 15140 | 15340 | 15340 | 15140 | 3280 |
| 294 | 20241220 | 144200 | 4239072850 | 15340 | 15330 | 15340 | 15200 | 158 |
| 295 | 20241220 | 144100 | 4236653770 | 15320 | 15320 | 15320 | 15320 | 100 |
| 296 | 20241220 | 144000 | 4235121770 | 15320 | 15240 | 15320 | 15240 | 66 |
| 297 | 20241220 | 143900 | 4234111180 | 15200 | 15140 | 15290 | 15140 | 282 |
| 298 | 20241220 | 143800 | 4229831020 | 15140 | 15050 | 15140 | 15050 | 1212 |
| 299 | 20241220 | 143700 | 4211530780 | 15090 | 15140 | 15140 | 15090 | 189 |
| 300 | 20241220 | 143600 | 4208678220 | 15190 | 15120 | 15190 | 15000 | 2563 |
| 301 | 20241220 | 143500 | 4170150250 | 15170 | 15270 | 15270 | 15170 | 432 |
| 302 | 20241220 | 143400 | 4163591230 | 15220 | 15220 | 15290 | 15170 | 126 |
| 303 | 20241220 | 143300 | 4161667680 | 15200 | 15260 | 15300 | 15110 | 500 |
| 304 | 20241220 | 143200 | 4154067330 | 15300 | 15210 | 15300 | 15150 | 1019 |
| 305 | 20241220 | 143100 | 4138580220 | 15200 | 15260 | 15270 | 15200 | 447 |
| 306 | 20241220 | 143000 | 4131774810 | 15230 | 15430 | 15430 | 15230 | 875 |
| 307 | 20241220 | 142900 | 4118311260 | 15430 | 15440 | 15440 | 15430 | 688 |
| 308 | 20241220 | 142800 | 4107695110 | 15450 | 15490 | 15490 | 15450 | 200 |
| 309 | 20241220 | 142700 | 4104603620 | 15500 | 15510 | 15510 | 15500 | 306 |
| 310 | 20241220 | 142600 | 4099860060 | 15510 | 15560 | 15560 | 15510 | 155 |
| 311 | 20241220 | 142500 | 4097453960 | 15560 | 15540 | 15560 | 15540 | 65 |
| 312 | 20241220 | 142400 | 4096442960 | 15540 | 15570 | 15570 | 15540 | 154 |
| 313 | 20241220 | 142300 | 4094045210 | 15510 | 15520 | 15550 | 15510 | 114 |
| 314 | 20241220 | 142200 | 4092272580 | 15550 | 15500 | 15550 | 15470 | 427 |
| 315 | 20241220 | 142100 | 4085645360 | 15500 | 15500 | 15500 | 15500 | 54 |
| 316 | 20241220 | 142000 | 4084808360 | 15530 | 15530 | 15530 | 15530 | 5 |
| 317 | 20241220 | 141900 | 4084730710 | 15530 | 15490 | 15530 | 15430 | 454 |
| 318 | 20241220 | 141800 | 4077708070 | 15430 | 15440 | 15490 | 15430 | 944 |
| 319 | 20241220 | 141700 | 4063126920 | 15450 | 15450 | 15450 | 15440 | 226 |
| 320 | 20241220 | 141600 | 4059636220 | 15450 | 15530 | 15530 | 15450 | 61 |
| 321 | 20241220 | 141500 | 4058691130 | 15420 | 15500 | 15500 | 15420 | 882 |
| 322 | 20241220 | 141400 | 4045065210 | 15490 | 15480 | 15520 | 15480 | 1698 |
| 323 | 20241220 | 141300 | 4018770450 | 15400 | 15480 | 15480 | 15400 | 182 |
| 324 | 20241220 | 141200 | 4015967480 | 15390 | 15380 | 15400 | 15380 | 367 |
| 325 | 20241220 | 141100 | 4010321920 | 15550 | 15430 | 15560 | 15360 | 578 |
| 326 | 20241220 | 141000 | 4001405300 | 15410 | 15580 | 15580 | 15410 | 230 |
| 327 | 20241220 | 140900 | 3997854350 | 15580 | 15500 | 15600 | 15410 | 756 |
| 328 | 20241220 | 140800 | 3986170140 | 15630 | 15670 | 15670 | 15400 | 921 |
| 329 | 20241220 | 140700 | 3971831300 | 15670 | 15670 | 15770 | 15670 | 62 |
| 330 | 20241220 | 140600 | 3970859660 | 15670 | 15690 | 15700 | 15670 | 994 |
| 331 | 20241220 | 140500 | 3955273740 | 15700 | 15700 | 15700 | 15700 | 1206 |
| 332 | 20241220 | 140400 | 3936339540 | 15700 | 15750 | 15750 | 15700 | 1401 |
| 333 | 20241220 | 140300 | 3914319400 | 15750 | 15800 | 15800 | 15750 | 1081 |
| 334 | 20241220 | 140200 | 3897269160 | 15800 | 15870 | 15870 | 15800 | 55 |
| 335 | 20241220 | 140100 | 3896399810 | 15800 | 15870 | 15870 | 15800 | 439 |
| 336 | 20241220 | 140000 | 3889433160 | 15870 | 15900 | 15900 | 15870 | 209 |
| 337 | 20241220 | 135900 | 3886112760 | 15900 | 15880 | 15920 | 15870 | 467 |
| 338 | 20241220 | 135800 | 3878698970 | 15870 | 15870 | 15870 | 15870 | 31 |
| 339 | 20241220 | 135700 | 3878207000 | 15870 | 15800 | 15880 | 15800 | 112 |
| 340 | 20241220 | 135600 | 3876432030 | 15800 | 15850 | 15850 | 15800 | 561 |
| 341 | 20241220 | 135500 | 3867540230 | 15850 | 15880 | 15890 | 15850 | 346 |
| 342 | 20241220 | 135400 | 3862053270 | 15890 | 15890 | 15890 | 15890 | 5 |
| 343 | 20241220 | 135300 | 3861973820 | 15970 | 15880 | 15970 | 15880 | 112 |
| 344 | 20241220 | 135200 | 3860193420 | 15890 | 15990 | 15990 | 15880 | 131 |
| 345 | 20241220 | 135100 | 3858111200 | 16000 | 15920 | 16000 | 15880 | 255 |
| 346 | 20241220 | 135000 | 3854055170 | 16000 | 15920 | 16000 | 15920 | 345 |
| 347 | 20241220 | 134900 | 3848549570 | 15870 | 15860 | 15890 | 15860 | 473 |
| 348 | 20241220 | 134800 | 3841038520 | 15850 | 15800 | 15850 | 15790 | 488 |
| 349 | 20241220 | 134700 | 3833330570 | 15800 | 15800 | 15800 | 15800 | 750 |
| 350 | 20241220 | 134600 | 3821480570 | 15800 | 15840 | 15840 | 15800 | 1130 |
| 351 | 20241220 | 134500 | 3803615740 | 15840 | 15880 | 15880 | 15840 | 247 |
| 352 | 20241220 | 134400 | 3799696300 | 15880 | 15920 | 15920 | 15880 | 1166 |
| 353 | 20241220 | 134300 | 3781166090 | 15910 | 15960 | 15960 | 15910 | 241 |
| 354 | 20241220 | 134200 | 3777330370 | 15960 | 15960 | 15960 | 15940 | 866 |
| 355 | 20241220 | 134100 | 3763521540 | 15970 | 16110 | 16120 | 15970 | 776 |
| 356 | 20241220 | 134000 | 3751073860 | 16120 | 16020 | 16120 | 16020 | 343 |
| 357 | 20241220 | 133900 | 3745562110 | 16020 | 16030 | 16030 | 16000 | 867 |
| 358 | 20241220 | 133800 | 3731670730 | 16060 | 16080 | 16080 | 16030 | 243 |
| 359 | 20241220 | 133700 | 3727773300 | 16090 | 16090 | 16100 | 16090 | 203 |
| 360 | 20241220 | 133600 | 3724506990 | 16090 | 16040 | 16120 | 16040 | 493 |
| 361 | 20241220 | 133500 | 3716574640 | 16090 | 16090 | 16090 | 16090 | 222 |
| 362 | 20241220 | 133400 | 3713002660 | 16090 | 16100 | 16120 | 16020 | 239 |
| 363 | 20241220 | 133300 | 3709157420 | 16100 | 16090 | 16120 | 16070 | 167 |
| 364 | 20241220 | 133200 | 3706470900 | 16090 | 16000 | 16150 | 16000 | 212 |
| 365 | 20241220 | 133100 | 3703059580 | 16000 | 15950 | 16000 | 15950 | 381 |
| 366 | 20241220 | 133000 | 3696977990 | 15950 | 16000 | 16000 | 15940 | 547 |
| 367 | 20241220 | 132900 | 3688256080 | 15950 | 15950 | 15950 | 15940 | 355 |
| 368 | 20241220 | 132800 | 3682596070 | 15950 | 16060 | 16060 | 15950 | 181 |
| 369 | 20241220 | 132700 | 3679706950 | 16050 | 15890 | 16050 | 15880 | 577 |
| 370 | 20241220 | 132600 | 3670505490 | 15890 | 15940 | 15940 | 15880 | 3049 |
| 371 | 20241220 | 132500 | 3622033990 | 15940 | 16060 | 16060 | 15940 | 818 |
| 372 | 20241220 | 132400 | 3608965340 | 16060 | 16120 | 16120 | 15970 | 1270 |
| 373 | 20241220 | 132300 | 3588578570 | 16120 | 16120 | 16190 | 16120 | 1469 |
| 374 | 20241220 | 132200 | 3564887770 | 16250 | 16190 | 16250 | 16120 | 807 |
| 375 | 20241220 | 132100 | 3551839080 | 16060 | 16100 | 16200 | 16020 | 3045 |
| 376 | 20241220 | 132000 | 3502897070 | 16050 | 16300 | 16320 | 16050 | 1582 |
| 377 | 20241220 | 131900 | 3477233280 | 16300 | 16470 | 16470 | 16300 | 2402 |
| 378 | 20241220 | 131800 | 3437942170 | 16480 | 16450 | 16490 | 16430 | 1107 |
| 379 | 20241220 | 131700 | 3419713940 | 16450 | 16410 | 16460 | 16410 | 828 |
| 380 | 20241220 | 131600 | 3406107800 | 16410 | 16410 | 16430 | 16390 | 1464 |
| 381 | 20241220 | 131500 | 3382073020 | 16390 | 16470 | 16470 | 16350 | 1413 |
| 382 | 20241220 | 131400 | 3358882860 | 16440 | 16320 | 16440 | 16320 | 879 |
| 383 | 20241220 | 131300 | 3344489470 | 16360 | 16280 | 16370 | 16270 | 972 |
| 384 | 20241220 | 131200 | 3328648200 | 16280 | 16490 | 16500 | 16270 | 2445 |
| 385 | 20241220 | 131100 | 3288738890 | 16480 | 16700 | 16710 | 16480 | 3858 |
| 386 | 20241220 | 131000 | 3224653610 | 16710 | 16770 | 16800 | 16710 | 5758 |
| 387 | 20241220 | 130900 | 3128078520 | 16770 | 16520 | 16800 | 16510 | 5994 |
| 388 | 20241220 | 130800 | 3028643150 | 16510 | 16280 | 16520 | 16280 | 4305 |
| 389 | 20241220 | 130700 | 2957929500 | 16290 | 16400 | 16400 | 16280 | 1524 |
| 390 | 20241220 | 130600 | 2933025280 | 16400 | 16340 | 16450 | 16310 | 3625 |
| 391 | 20241220 | 130500 | 2873579500 | 16350 | 16170 | 16360 | 16160 | 2104 |
| 392 | 20241220 | 130400 | 2839399830 | 16160 | 16080 | 16190 | 16080 | 744 |
| 393 | 20241220 | 130300 | 2827377820 | 16010 | 16130 | 16170 | 16000 | 1853 |
| 394 | 20241220 | 130200 | 2797553040 | 16130 | 15990 | 16170 | 15990 | 1901 |
| 395 | 20241220 | 130100 | 2767013680 | 15900 | 15820 | 15980 | 15820 | 1389 |
| 396 | 20241220 | 130000 | 2744886280 | 15820 | 15870 | 15870 | 15810 | 209 |
| 397 | 20241220 | 125900 | 2741576930 | 15900 | 15860 | 15920 | 15860 | 108 |
| 398 | 20241220 | 125800 | 2739860430 | 15860 | 15800 | 15860 | 15800 | 315 |
| 399 | 20241220 | 125700 | 2734872650 | 15850 | 15780 | 15850 | 15770 | 332 |
| 400 | 20241220 | 125600 | 2729628010 | 15770 | 15770 | 15780 | 15760 | 684 |
| 401 | 20241220 | 125500 | 2718841390 | 15770 | 15880 | 15880 | 15760 | 179 |
| 402 | 20241220 | 125400 | 2716018160 | 15760 | 15780 | 15780 | 15750 | 313 |
| 403 | 20241220 | 125300 | 2711086250 | 15860 | 15920 | 15920 | 15860 | 747 |
| 404 | 20241220 | 125200 | 2699228490 | 15920 | 15840 | 15920 | 15840 | 393 |
| 405 | 20241220 | 125100 | 2692990360 | 15860 | 15750 | 15880 | 15750 | 495 |
| 406 | 20241220 | 125000 | 2685171260 | 15750 | 15890 | 15890 | 15710 | 2313 |
| 407 | 20241220 | 124900 | 2648501070 | 15890 | 16010 | 16010 | 15890 | 785 |
| 408 | 20241220 | 124800 | 2636009280 | 16020 | 15990 | 16030 | 15950 | 933 |
| 409 | 20241220 | 124700 | 2621098810 | 16000 | 16280 | 16280 | 16000 | 828 |
| 410 | 20241220 | 124600 | 2607792090 | 16280 | 16370 | 16370 | 16280 | 1226 |
| 411 | 20241220 | 124500 | 2587765690 | 16310 | 16310 | 16400 | 16310 | 2772 |
| 412 | 20241220 | 124400 | 2542419360 | 16310 | 16170 | 16310 | 16170 | 867 |
| 413 | 20241220 | 124300 | 2528329450 | 16080 | 16180 | 16180 | 16070 | 371 |
| 414 | 20241220 | 124200 | 2522350500 | 16150 | 16090 | 16170 | 16040 | 2166 |
| 415 | 20241220 | 124100 | 2487410790 | 16050 | 15990 | 16170 | 15980 | 1830 |
| 416 | 20241220 | 124000 | 2458008310 | 15950 | 15950 | 16000 | 15900 | 1702 |
| 417 | 20241220 | 123900 | 2430867030 | 15950 | 16060 | 16060 | 15950 | 1477 |
| 418 | 20241220 | 123800 | 2407237890 | 16020 | 16310 | 16310 | 16020 | 3375 |
| 419 | 20241220 | 123700 | 2352686490 | 16340 | 16390 | 16400 | 16280 | 1985 |
| 420 | 20241220 | 123600 | 2320236120 | 16390 | 16500 | 16500 | 16300 | 2910 |
| 421 | 20241220 | 123500 | 2272417250 | 16500 | 15970 | 16500 | 15940 | 7007 |
| 422 | 20241220 | 123400 | 2159039700 | 15970 | 15990 | 15990 | 15940 | 552 |
| 423 | 20241220 | 123300 | 2150231430 | 16000 | 15950 | 16000 | 15950 | 476 |
| 424 | 20241220 | 123200 | 2142625900 | 15940 | 15880 | 15940 | 15880 | 1404 |
| 425 | 20241220 | 123100 | 2120248980 | 15880 | 15750 | 15880 | 15750 | 734 |
| 426 | 20241220 | 123000 | 2108666090 | 15810 | 15830 | 15830 | 15810 | 240 |
| 427 | 20241220 | 122900 | 2104869880 | 15860 | 15840 | 15860 | 15810 | 338 |
| 428 | 20241220 | 122800 | 2099514280 | 15850 | 15690 | 15860 | 15690 | 1942 |
| 429 | 20241220 | 122700 | 2068777420 | 15670 | 15760 | 15790 | 15670 | 1249 |
| 430 | 20241220 | 122600 | 2049179320 | 15760 | 15760 | 15760 | 15730 | 312 |
| 431 | 20241220 | 122500 | 2044265260 | 15760 | 15790 | 15800 | 15670 | 759 |
| 432 | 20241220 | 122400 | 2032315340 | 15800 | 15800 | 15940 | 15750 | 1567 |
| 433 | 20241220 | 122300 | 2007540500 | 15730 | 15800 | 15800 | 15580 | 1330 |
| 434 | 20241220 | 122200 | 1986593340 | 15810 | 15480 | 15810 | 15480 | 935 |
| 435 | 20241220 | 122100 | 1971966990 | 15400 | 15440 | 15490 | 15390 | 643 |
| 436 | 20241220 | 122000 | 1962046070 | 15440 | 15420 | 15530 | 15390 | 761 |
| 437 | 20241220 | 121900 | 1950310400 | 15420 | 15730 | 15730 | 15420 | 4334 |
| 438 | 20241220 | 121800 | 1883001730 | 15750 | 15770 | 15770 | 15730 | 2287 |
| 439 | 20241220 | 121700 | 1846983300 | 15770 | 15750 | 15770 | 15750 | 131 |
| 440 | 20241220 | 121600 | 1844919560 | 15740 | 15750 | 15750 | 15690 | 3253 |
| 441 | 20241220 | 121500 | 1793763980 | 15750 | 15790 | 15790 | 15750 | 497 |
| 442 | 20241220 | 121400 | 1785921960 | 15800 | 16030 | 16050 | 15800 | 2279 |
| 443 | 20241220 | 121300 | 1749490770 | 16050 | 16000 | 16050 | 16000 | 3755 |
| 444 | 20241220 | 121200 | 1689377920 | 16000 | 15860 | 16000 | 15820 | 1071 |
| 445 | 20241220 | 121100 | 1672345990 | 15850 | 15630 | 15990 | 15610 | 2174 |
| 446 | 20241220 | 121000 | 1638166360 | 15640 | 16050 | 16090 | 15630 | 4857 |
| 447 | 20241220 | 120900 | 1561029090 | 16070 | 15990 | 16120 | 15990 | 5086 |
| 448 | 20241220 | 120800 | 1479326520 | 16000 | 15880 | 16000 | 15880 | 5675 |
| 449 | 20241220 | 120700 | 1388642480 | 15870 | 15650 | 15870 | 15650 | 2315 |
| 450 | 20241220 | 120600 | 1352130020 | 15650 | 15890 | 15890 | 15630 | 7184 |
| 451 | 20241220 | 120500 | 1238597290 | 15750 | 15750 | 15750 | 15750 | 0 |
| 452 | 20241220 | 120400 | 1238597290 | 15750 | 15630 | 15750 | 15600 | 881 |
| 453 | 20241220 | 120300 | 1224821880 | 15510 | 15390 | 15650 | 15390 | 7598 |
| 454 | 20241220 | 120200 | 1107565390 | 15390 | 15330 | 15390 | 15250 | 4373 |
| 455 | 20241220 | 120100 | 1040381730 | 15330 | 15230 | 15330 | 15200 | 1378 |
| 456 | 20241220 | 120000 | 1019372280 | 15200 | 15170 | 15200 | 15100 | 1333 |
| 457 | 20241220 | 115900 | 999136640 | 15180 | 15170 | 15190 | 15170 | 895 |
| 458 | 20241220 | 115800 | 985547790 | 15170 | 15130 | 15180 | 15130 | 368 |
| 459 | 20241220 | 115700 | 979969170 | 15130 | 15040 | 15130 | 15010 | 1113 |
| 460 | 20241220 | 115600 | 963173050 | 15040 | 15100 | 15140 | 15040 | 1180 |
| 461 | 20241220 | 115500 | 945420840 | 15150 | 15140 | 15150 | 15130 | 1350 |
| 462 | 20241220 | 115400 | 924983680 | 15130 | 15040 | 15140 | 15040 | 177 |
| 463 | 20241220 | 115300 | 922316720 | 15040 | 14990 | 15100 | 14980 | 1781 |
| 464 | 20241220 | 115200 | 895604860 | 14980 | 14950 | 14980 | 14950 | 433 |
| 465 | 20241220 | 115100 | 889120490 | 14930 | 14960 | 14960 | 14930 | 241 |
| 466 | 20241220 | 115000 | 885516880 | 14960 | 14870 | 14970 | 14870 | 675 |
| 467 | 20241220 | 114900 | 875448310 | 14850 | 14810 | 14850 | 14810 | 51 |
| 468 | 20241220 | 114800 | 874691860 | 14750 | 14750 | 14750 | 14750 | 0 |
| 469 | 20241220 | 114700 | 874691860 | 14750 | 14750 | 14750 | 14750 | 0 |
| 470 | 20241220 | 114600 | 874691860 | 14750 | 14750 | 14750 | 14750 | 29 |
| 471 | 20241220 | 114500 | 874264110 | 14750 | 14750 | 14750 | 14750 | 5 |
| 472 | 20241220 | 114400 | 874190360 | 14710 | 14710 | 14710 | 14710 | 1 |
| 473 | 20241220 | 114300 | 874175650 | 14710 | 14720 | 14720 | 14710 | 178 |
| 474 | 20241220 | 114200 | 871556480 | 14760 | 14760 | 14760 | 14760 | 93 |
| 475 | 20241220 | 114100 | 870183800 | 14760 | 14760 | 14760 | 14760 | 43 |
| 476 | 20241220 | 114000 | 869549120 | 14710 | 14760 | 14760 | 14710 | 103 |
| 477 | 20241220 | 113900 | 868033890 | 14760 | 14760 | 14760 | 14760 | 9 |
| 478 | 20241220 | 113800 | 867901050 | 14760 | 14760 | 14760 | 14760 | 350 |
| 479 | 20241220 | 113700 | 862735050 | 14760 | 14760 | 14800 | 14750 | 1154 |
| 480 | 20241220 | 113600 | 845703290 | 14750 | 14750 | 14750 | 14750 | 1 |
| 481 | 20241220 | 113500 | 845688540 | 14720 | 14900 | 14900 | 14720 | 40 |
| 482 | 20241220 | 113400 | 845097280 | 14900 | 14710 | 14900 | 14710 | 635 |
| 483 | 20241220 | 113300 | 835678390 | 14690 | 14640 | 14690 | 14640 | 418 |
| 484 | 20241220 | 113200 | 829550870 | 14630 | 14570 | 14630 | 14510 | 70 |
| 485 | 20241220 | 113100 | 828533680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 486 | 20241220 | 113000 | 828533680 | 14500 | 14570 | 14590 | 14500 | 386 |
| 487 | 20241220 | 112900 | 822914990 | 14570 | 14560 | 14570 | 14560 | 25 |
| 488 | 20241220 | 112800 | 822550750 | 14560 | 14560 | 14560 | 14560 | 0 |
| 489 | 20241220 | 112700 | 822550750 | 14560 | 14560 | 14560 | 14560 | 0 |
| 490 | 20241220 | 112600 | 822550750 | 14560 | 14560 | 14560 | 14560 | 0 |
| 491 | 20241220 | 112500 | 822550750 | 14560 | 14510 | 14560 | 14510 | 2 |
| 492 | 20241220 | 112400 | 822521680 | 14490 | 14560 | 14560 | 14490 | 87 |
| 493 | 20241220 | 112300 | 821257410 | 14560 | 14560 | 14560 | 14560 | 20 |
| 494 | 20241220 | 112200 | 820966210 | 14560 | 14560 | 14560 | 14560 | 0 |
| 495 | 20241220 | 112100 | 820966210 | 14560 | 14520 | 14560 | 14520 | 6 |
| 496 | 20241220 | 112000 | 820878890 | 14560 | 14560 | 14560 | 14560 | 50 |
| 497 | 20241220 | 111900 | 820150890 | 14560 | 14560 | 14560 | 14560 | 3 |
| 498 | 20241220 | 111800 | 820107210 | 14570 | 14570 | 14570 | 14570 | 29 |
| 499 | 20241220 | 111700 | 819684680 | 14570 | 14570 | 14570 | 14570 | 75 |
| 500 | 20241220 | 111600 | 818591930 | 14570 | 14570 | 14570 | 14570 | 0 |
| 501 | 20241220 | 111500 | 818591930 | 14570 | 14570 | 14570 | 14570 | 1 |
| 502 | 20241220 | 111400 | 818577360 | 14430 | 14430 | 14430 | 14430 | 88 |
| 503 | 20241220 | 111300 | 817307520 | 14330 | 14330 | 14330 | 14330 | 0 |
| 504 | 20241220 | 111200 | 817307520 | 14330 | 14330 | 14330 | 14330 | 650 |
| 505 | 20241220 | 111100 | 807993020 | 14330 | 14330 | 14330 | 14330 | 2 |
| 506 | 20241220 | 111000 | 807964360 | 14330 | 14340 | 14340 | 14330 | 398 |
| 507 | 20241220 | 110900 | 802257440 | 14360 | 14360 | 14360 | 14360 | 184 |
| 508 | 20241220 | 110800 | 799615200 | 14340 | 14340 | 14340 | 14340 | 0 |
| 509 | 20241220 | 110700 | 799615200 | 14340 | 14440 | 14440 | 14330 | 751 |
| 510 | 20241220 | 110600 | 788839130 | 14430 | 14430 | 14430 | 14430 | 0 |
| 511 | 20241220 | 110500 | 788839130 | 14430 | 14430 | 14430 | 14430 | 2 |
| 512 | 20241220 | 110400 | 788810270 | 14430 | 14430 | 14430 | 14430 | 0 |
| 513 | 20241220 | 110300 | 788810270 | 14430 | 14430 | 14430 | 14430 | 0 |
| 514 | 20241220 | 110200 | 788810270 | 14430 | 14430 | 14430 | 14430 | 0 |
| 515 | 20241220 | 110100 | 788810270 | 14430 | 14430 | 14430 | 14430 | 53 |
| 516 | 20241220 | 110000 | 788045480 | 14500 | 14500 | 14500 | 14500 | 2 |
| 517 | 20241220 | 105900 | 788016480 | 14430 | 14430 | 14430 | 14430 | 0 |
| 518 | 20241220 | 105800 | 788016480 | 14430 | 14450 | 14460 | 14430 | 51 |
| 519 | 20241220 | 105700 | 787280060 | 14440 | 14440 | 14440 | 14440 | 7 |
| 520 | 20241220 | 105600 | 787178980 | 14450 | 14450 | 14450 | 14450 | 142 |
| 521 | 20241220 | 105500 | 785127080 | 14500 | 14500 | 14500 | 14500 | 8 |
| 522 | 20241220 | 105400 | 785011080 | 14500 | 14500 | 14500 | 14500 | 10 |
| 523 | 20241220 | 105300 | 784866080 | 14500 | 14500 | 14500 | 14500 | 29 |
| 524 | 20241220 | 105200 | 784445580 | 14430 | 14430 | 14430 | 14430 | 26 |
| 525 | 20241220 | 105100 | 784070400 | 14430 | 14440 | 14440 | 14430 | 122 |
| 526 | 20241220 | 105000 | 782309730 | 14480 | 14540 | 14540 | 14480 | 64 |
| 527 | 20241220 | 104900 | 781380920 | 14520 | 14520 | 14520 | 14520 | 202 |
| 528 | 20241220 | 104800 | 778447880 | 14520 | 14520 | 14520 | 14520 | 2 |
| 529 | 20241220 | 104700 | 778418840 | 14510 | 14510 | 14510 | 14510 | 0 |
| 530 | 20241220 | 104600 | 778418840 | 14510 | 14510 | 14510 | 14510 | 30 |
| 531 | 20241220 | 104500 | 777983540 | 14510 | 14510 | 14510 | 14510 | 27 |
| 532 | 20241220 | 104400 | 777591770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 533 | 20241220 | 104300 | 777591770 | 14510 | 14510 | 14510 | 14510 | 0 |
| 534 | 20241220 | 104200 | 777591770 | 14510 | 14560 | 14560 | 14510 | 56 |
| 535 | 20241220 | 104100 | 776776910 | 14530 | 14500 | 14530 | 14500 | 87 |
| 536 | 20241220 | 104000 | 775513540 | 14480 | 14480 | 14480 | 14480 | 0 |
| 537 | 20241220 | 103900 | 775513540 | 14480 | 14480 | 14480 | 14480 | 0 |
| 538 | 20241220 | 103800 | 775513540 | 14480 | 14480 | 14480 | 14480 | 0 |
| 539 | 20241220 | 103700 | 775513540 | 14480 | 14480 | 14480 | 14480 | 190 |
| 540 | 20241220 | 103600 | 772762340 | 14430 | 14500 | 14500 | 14430 | 250 |
| 541 | 20241220 | 103500 | 769148080 | 14510 | 14500 | 14510 | 14450 | 201 |
| 542 | 20241220 | 103400 | 766241070 | 14450 | 14450 | 14450 | 14450 | 300 |
| 543 | 20241220 | 103300 | 761906070 | 14530 | 14540 | 14540 | 14530 | 104 |
| 544 | 20241220 | 103200 | 760393950 | 14540 | 14540 | 14540 | 14540 | 3 |
| 545 | 20241220 | 103100 | 760350330 | 14540 | 14480 | 14560 | 14480 | 472 |
| 546 | 20241220 | 103000 | 753496650 | 14480 | 14480 | 14480 | 14480 | 0 |
| 547 | 20241220 | 102900 | 753496650 | 14480 | 14430 | 14480 | 14430 | 529 |
| 548 | 20241220 | 102800 | 745853820 | 14430 | 14440 | 14440 | 14420 | 741 |
| 549 | 20241220 | 102700 | 735161890 | 14430 | 14460 | 14460 | 14430 | 440 |
| 550 | 20241220 | 102600 | 728801630 | 14460 | 14470 | 14470 | 14460 | 28 |
| 551 | 20241220 | 102500 | 728396510 | 14460 | 14480 | 14480 | 14460 | 206 |
| 552 | 20241220 | 102400 | 725414670 | 14500 | 14500 | 14500 | 14500 | 260 |
| 553 | 20241220 | 102300 | 721644670 | 14500 | 14530 | 14530 | 14500 | 227 |
| 554 | 20241220 | 102200 | 718350690 | 14550 | 14550 | 14550 | 14550 | 0 |
| 555 | 20241220 | 102100 | 718350690 | 14550 | 14550 | 14550 | 14550 | 29 |
| 556 | 20241220 | 102000 | 717928740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 557 | 20241220 | 101900 | 717928740 | 14550 | 14550 | 14550 | 14550 | 104 |
| 558 | 20241220 | 101800 | 716415540 | 14550 | 14500 | 14550 | 14500 | 25 |
| 559 | 20241220 | 101700 | 716052560 | 14460 | 14500 | 14500 | 14450 | 67 |
| 560 | 20241220 | 101600 | 715083810 | 14440 | 14440 | 14440 | 14440 | 116 |
| 561 | 20241220 | 101500 | 713408770 | 14440 | 14450 | 14450 | 14440 | 41 |
| 562 | 20241220 | 101400 | 712816660 | 14440 | 14440 | 14440 | 14440 | 0 |
| 563 | 20241220 | 101300 | 712816660 | 14440 | 14440 | 14440 | 14440 | 0 |
| 564 | 20241220 | 101200 | 712816660 | 14440 | 14490 | 14490 | 14440 | 33 |
| 565 | 20241220 | 101100 | 712339740 | 14550 | 14550 | 14550 | 14550 | 0 |
| 566 | 20241220 | 101000 | 712339740 | 14550 | 14550 | 14550 | 14490 | 868 |
| 567 | 20241220 | 100900 | 699754770 | 14650 | 14590 | 14650 | 14590 | 6 |
| 568 | 20241220 | 100800 | 699666930 | 14550 | 14600 | 14600 | 14550 | 392 |
| 569 | 20241220 | 100700 | 693962730 | 14650 | 14700 | 14700 | 14650 | 5 |
| 570 | 20241220 | 100600 | 693889330 | 14650 | 14650 | 14650 | 14650 | 177 |
| 571 | 20241220 | 100500 | 691296280 | 14650 | 14600 | 14650 | 14600 | 13 |
| 572 | 20241220 | 100400 | 691106430 | 14600 | 14600 | 14600 | 14600 | 0 |
| 573 | 20241220 | 100300 | 691106430 | 14600 | 14550 | 14600 | 14550 | 209 |
| 574 | 20241220 | 100200 | 688055280 | 14590 | 14640 | 14640 | 14590 | 196 |
| 575 | 20241220 | 100100 | 685194740 | 14640 | 14580 | 14640 | 14580 | 158 |
| 576 | 20241220 | 100000 | 682887710 | 14570 | 14590 | 14590 | 14550 | 681 |
| 577 | 20241220 | 095900 | 672966400 | 14590 | 14590 | 14650 | 14590 | 295 |
| 578 | 20241220 | 095800 | 668659050 | 14590 | 14590 | 14590 | 14590 | 187 |
| 579 | 20241220 | 095700 | 665930720 | 14590 | 14690 | 14690 | 14590 | 154 |
| 580 | 20241220 | 095600 | 663674660 | 14680 | 14580 | 14680 | 14580 | 537 |
| 581 | 20241220 | 095500 | 655817980 | 14580 | 14540 | 14610 | 14450 | 304 |
| 582 | 20241220 | 095400 | 651392680 | 14450 | 14520 | 14530 | 14450 | 323 |
| 583 | 20241220 | 095300 | 646715120 | 14520 | 14420 | 14520 | 14420 | 390 |
| 584 | 20241220 | 095200 | 641068400 | 14370 | 14370 | 14370 | 14370 | 82 |
| 585 | 20241220 | 095100 | 639890060 | 14320 | 14360 | 14360 | 14320 | 615 |
| 586 | 20241220 | 095000 | 631066580 | 14300 | 14300 | 14300 | 14300 | 0 |
| 587 | 20241220 | 094900 | 631066580 | 14300 | 14300 | 14300 | 14300 | 0 |
| 588 | 20241220 | 094800 | 631066580 | 14300 | 14390 | 14390 | 14300 | 174 |
| 589 | 20241220 | 094700 | 628572250 | 14380 | 14380 | 14380 | 14380 | 300 |
| 590 | 20241220 | 094600 | 624258250 | 14430 | 14390 | 14430 | 14380 | 172 |
| 591 | 20241220 | 094500 | 621779690 | 14400 | 14350 | 14400 | 14340 | 783 |
| 592 | 20241220 | 094400 | 610516710 | 14290 | 14300 | 14300 | 14280 | 322 |
| 593 | 20241220 | 094300 | 605915520 | 14290 | 14290 | 14370 | 14280 | 204 |
| 594 | 20241220 | 094200 | 603001390 | 14290 | 14300 | 14300 | 14290 | 420 |
| 595 | 20241220 | 094100 | 596999580 | 14290 | 14300 | 14300 | 14290 | 300 |
| 596 | 20241220 | 094000 | 592712490 | 14290 | 14310 | 14310 | 14290 | 75 |
| 597 | 20241220 | 093900 | 591640440 | 14300 | 14280 | 14300 | 14280 | 187 |
| 598 | 20241220 | 093800 | 588968940 | 14300 | 14280 | 14300 | 14280 | 140 |
| 599 | 20241220 | 093700 | 586967100 | 14280 | 14320 | 14320 | 14280 | 341 |
| 600 | 20241220 | 093600 | 582092220 | 14330 | 14300 | 14330 | 14290 | 164 |
| 601 | 20241220 | 093500 | 579746720 | 14300 | 14300 | 14300 | 14300 | 3 |
| 602 | 20241220 | 093400 | 579703820 | 14300 | 14260 | 14300 | 14260 | 91 |
| 603 | 20241220 | 093300 | 578404740 | 14250 | 14250 | 14250 | 14250 | 231 |
| 604 | 20241220 | 093200 | 575112990 | 14250 | 14250 | 14290 | 14220 | 665 |
| 605 | 20241220 | 093100 | 565635950 | 14290 | 14290 | 14300 | 14290 | 402 |
| 606 | 20241220 | 093000 | 559887900 | 14210 | 14250 | 14250 | 14210 | 220 |
| 607 | 20241220 | 092900 | 556755040 | 14250 | 14310 | 14330 | 14250 | 180 |
| 608 | 20241220 | 092800 | 554183250 | 14300 | 14330 | 14330 | 14300 | 117 |
| 609 | 20241220 | 092700 | 552507930 | 14330 | 14250 | 14330 | 14160 | 1291 |
| 610 | 20241220 | 092600 | 534169490 | 14250 | 14310 | 14310 | 14200 | 2220 |
| 611 | 20241220 | 092500 | 502564460 | 14300 | 14420 | 14420 | 14300 | 1150 |
| 612 | 20241220 | 092400 | 486031900 | 14420 | 14420 | 14420 | 14420 | 209 |
| 613 | 20241220 | 092300 | 483018120 | 14410 | 14440 | 14440 | 14410 | 541 |
| 614 | 20241220 | 092200 | 475220900 | 14530 | 14430 | 14530 | 14430 | 35 |
| 615 | 20241220 | 092100 | 474712850 | 14550 | 14550 | 14550 | 14550 | 0 |
| 616 | 20241220 | 092000 | 474712850 | 14550 | 14390 | 14550 | 14350 | 915 |
| 617 | 20241220 | 091900 | 461482900 | 14340 | 14400 | 14400 | 14340 | 517 |
| 618 | 20241220 | 091800 | 454048700 | 14400 | 14430 | 14440 | 14330 | 2471 |
| 619 | 20241220 | 091700 | 418408360 | 14450 | 14320 | 14460 | 14320 | 3074 |
| 620 | 20241220 | 091600 | 374294970 | 14000 | 14000 | 14000 | 14000 | 0 |
| 621 | 20241220 | 091500 | 374294970 | 14000 | 14000 | 14000 | 14000 | 0 |
| 622 | 20241220 | 091400 | 374294970 | 14000 | 14650 | 14750 | 14000 | 4763 |
| 623 | 20241220 | 091300 | 306099830 | 14620 | 14870 | 14880 | 14550 | 2914 |
| 624 | 20241220 | 091200 | 263170480 | 14890 | 14890 | 14890 | 14890 | 1 |
| 625 | 20241220 | 091100 | 263155590 | 14900 | 14900 | 14900 | 14900 | 300 |
| 626 | 20241220 | 091000 | 258685590 | 14900 | 14890 | 14900 | 14810 | 3769 |
| 627 | 20241220 | 090900 | 202699520 | 14890 | 14880 | 14900 | 14850 | 1058 |
| 628 | 20241220 | 090800 | 186944190 | 14870 | 14840 | 14870 | 14840 | 245 |
| 629 | 20241220 | 090700 | 183307250 | 14840 | 14890 | 14900 | 14840 | 700 |
| 630 | 20241220 | 090600 | 172908400 | 14890 | 14930 | 14930 | 14870 | 718 |
| 631 | 20241220 | 090500 | 162212440 | 14920 | 14980 | 14990 | 14900 | 2377 |
| 632 | 20241220 | 090400 | 126675140 | 14990 | 15110 | 15110 | 14990 | 1306 |
| 633 | 20241220 | 090300 | 107036430 | 15110 | 15120 | 15150 | 15110 | 1473 |
| 634 | 20241220 | 090200 | 84742690 | 15120 | 15350 | 15390 | 15110 | 3189 |
| 635 | 20241220 | 090100 | 36089000 | 15320 | 15250 | 15390 | 15220 | 1230 |
| 636 | 20241220 | 090000 | 17220460 | 15210 | 15200 | 15380 | 15200 | 1132 |