34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 193000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 3 | 20241223 | 192900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20241223 | 192800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20241223 | 192700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20241223 | 192600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20241223 | 192500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20241223 | 192400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20241223 | 192300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20241223 | 192200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20241223 | 192100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20241223 | 192000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20241223 | 191900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20241223 | 191800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20241223 | 191700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20241223 | 191600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20241223 | 191500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20241223 | 191400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20241223 | 191300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20241223 | 191200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20241223 | 191100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20241223 | 191000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20241223 | 190900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20241223 | 190800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20241223 | 190700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20241223 | 190600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20241223 | 190500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20241223 | 190400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20241223 | 190300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20241223 | 190200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20241223 | 190100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20241223 | 190000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 33 | 20241223 | 185900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20241223 | 185800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20241223 | 185700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20241223 | 185600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20241223 | 185500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20241223 | 185400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20241223 | 185300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20241223 | 185200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20241223 | 185100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20241223 | 185000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20241223 | 184900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20241223 | 184800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20241223 | 184700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20241223 | 184600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20241223 | 184500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20241223 | 184400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20241223 | 184300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20241223 | 184200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20241223 | 184100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20241223 | 184000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20241223 | 183900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20241223 | 183800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20241223 | 183700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20241223 | 183600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20241223 | 183500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20241223 | 183400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20241223 | 183300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20241223 | 183200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20241223 | 183100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20241223 | 183000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 63 | 20241223 | 182900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20241223 | 182800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20241223 | 182700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20241223 | 182600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20241223 | 182500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20241223 | 182400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20241223 | 182300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20241223 | 182200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20241223 | 182100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20241223 | 182000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20241223 | 181900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20241223 | 181800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20241223 | 181700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20241223 | 181600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20241223 | 181500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20241223 | 181400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20241223 | 181300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20241223 | 181200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20241223 | 181100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20241223 | 181000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20241223 | 180900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20241223 | 180800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20241223 | 180700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20241223 | 180600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20241223 | 180500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20241223 | 180400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20241223 | 180300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20241223 | 180200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20241223 | 180100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20241223 | 180000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 93 | 20241223 | 175900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20241223 | 175800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20241223 | 175700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20241223 | 175600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20241223 | 175500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20241223 | 175400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20241223 | 175300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20241223 | 175200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20241223 | 175100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20241223 | 175000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20241223 | 174900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20241223 | 174800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20241223 | 174700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20241223 | 174600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20241223 | 174500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20241223 | 174400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20241223 | 174300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20241223 | 174200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20241223 | 174100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20241223 | 174000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20241223 | 173900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20241223 | 173800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20241223 | 173700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20241223 | 173600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20241223 | 173500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20241223 | 173400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20241223 | 173300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20241223 | 173200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20241223 | 173100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20241223 | 173000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 123 | 20241223 | 172900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20241223 | 172800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20241223 | 172700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20241223 | 172600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20241223 | 172500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20241223 | 172400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20241223 | 172300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20241223 | 172200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20241223 | 172100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20241223 | 172000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20241223 | 171900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20241223 | 171800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20241223 | 171700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20241223 | 171600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20241223 | 171500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20241223 | 171400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20241223 | 171300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20241223 | 171200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20241223 | 171100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20241223 | 171000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20241223 | 170900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20241223 | 170800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20241223 | 170700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20241223 | 170600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20241223 | 170500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20241223 | 170400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20241223 | 170300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20241223 | 170200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20241223 | 170100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20241223 | 170000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 153 | 20241223 | 165900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20241223 | 165800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20241223 | 165700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20241223 | 165600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20241223 | 165500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20241223 | 165400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20241223 | 165300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20241223 | 165200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20241223 | 165100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20241223 | 165000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20241223 | 164900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20241223 | 164800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20241223 | 164700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20241223 | 164600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20241223 | 164500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20241223 | 164400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20241223 | 164300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20241223 | 164200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20241223 | 164100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20241223 | 164000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20241223 | 163900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20241223 | 163800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20241223 | 163700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20241223 | 163600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20241223 | 163500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20241223 | 163400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20241223 | 163300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20241223 | 163200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20241223 | 163100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20241223 | 163000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 183 | 20241223 | 162900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20241223 | 162800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20241223 | 162700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20241223 | 162600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20241223 | 162500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20241223 | 162400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20241223 | 162300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20241223 | 162200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20241223 | 162100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20241223 | 162000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20241223 | 161900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20241223 | 161800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20241223 | 161700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20241223 | 161600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20241223 | 161500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20241223 | 161400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20241223 | 161300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20241223 | 161200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20241223 | 161100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20241223 | 161000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20241223 | 160900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20241223 | 160800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20241223 | 160700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20241223 | 160600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20241223 | 160500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20241223 | 160400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20241223 | 160300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20241223 | 160200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20241223 | 160100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20241223 | 160000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 7508 |
| 213 | 20241223 | 155900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20241223 | 155800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20241223 | 155700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20241223 | 155600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20241223 | 155500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20241223 | 155400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20241223 | 155300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20241223 | 155200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20241223 | 155100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20241223 | 155000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20241223 | 154900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20241223 | 154800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20241223 | 154700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20241223 | 154600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20241223 | 154500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20241223 | 154400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20241223 | 154300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20241223 | 154200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20241223 | 154100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20241223 | 154000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20241223 | 153900 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20241223 | 153800 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20241223 | 153700 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20241223 | 153600 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20241223 | 153500 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20241223 | 153400 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20241223 | 153300 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20241223 | 153200 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20241223 | 153100 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20241223 | 153000 | 11354958700 | 28700 | 28700 | 28700 | 28700 | 15016 |
| 243 | 20241223 | 152900 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20241223 | 152800 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20241223 | 152700 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20241223 | 152600 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20241223 | 152500 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 248 | 20241223 | 152400 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 249 | 20241223 | 152300 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 250 | 20241223 | 152200 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 251 | 20241223 | 152100 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 252 | 20241223 | 152000 | 11139479100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 253 | 20241223 | 151900 | 11139479100 | 28700 | 28700 | 28750 | 28700 | 2240 |
| 254 | 20241223 | 151800 | 11075174800 | 28750 | 28800 | 28850 | 28700 | 3763 |
| 255 | 20241223 | 151700 | 10966900100 | 28800 | 28800 | 28800 | 28700 | 956 |
| 256 | 20241223 | 151600 | 10939402050 | 28800 | 28700 | 28850 | 28650 | 3811 |
| 257 | 20241223 | 151500 | 10829775150 | 28700 | 28700 | 28750 | 28650 | 2690 |
| 258 | 20241223 | 151400 | 10752575900 | 28650 | 28650 | 28700 | 28600 | 2638 |
| 259 | 20241223 | 151300 | 10676995150 | 28650 | 28650 | 28650 | 28600 | 3509 |
| 260 | 20241223 | 151200 | 10576475800 | 28600 | 28550 | 28650 | 28550 | 1213 |
| 261 | 20241223 | 151100 | 10541810300 | 28550 | 28550 | 28600 | 28550 | 1307 |
| 262 | 20241223 | 151000 | 10504487950 | 28550 | 28600 | 28600 | 28550 | 1251 |
| 263 | 20241223 | 150900 | 10468746800 | 28550 | 28550 | 28600 | 28550 | 904 |
| 264 | 20241223 | 150800 | 10442927550 | 28550 | 28550 | 28600 | 28550 | 1105 |
| 265 | 20241223 | 150700 | 10411368600 | 28600 | 28600 | 28650 | 28600 | 465 |
| 266 | 20241223 | 150600 | 10398063000 | 28650 | 28550 | 28650 | 28550 | 2190 |
| 267 | 20241223 | 150500 | 10335471750 | 28550 | 28550 | 28550 | 28500 | 351 |
| 268 | 20241223 | 150400 | 10325462250 | 28500 | 28500 | 28500 | 28500 | 682 |
| 269 | 20241223 | 150300 | 10306025250 | 28500 | 28500 | 28550 | 28500 | 888 |
| 270 | 20241223 | 150200 | 10280717200 | 28500 | 28550 | 28550 | 28500 | 673 |
| 271 | 20241223 | 150100 | 10261508050 | 28550 | 28600 | 28600 | 28550 | 101 |
| 272 | 20241223 | 150000 | 10258623500 | 28600 | 28600 | 28600 | 28600 | 859 |
| 273 | 20241223 | 145900 | 10234056100 | 28600 | 28600 | 28600 | 28550 | 728 |
| 274 | 20241223 | 145800 | 10213269950 | 28600 | 28550 | 28600 | 28550 | 907 |
| 275 | 20241223 | 145700 | 10187374750 | 28550 | 28600 | 28600 | 28550 | 134 |
| 276 | 20241223 | 145600 | 10183548800 | 28600 | 28600 | 28600 | 28550 | 635 |
| 277 | 20241223 | 145500 | 10165392750 | 28600 | 28600 | 28600 | 28550 | 237 |
| 278 | 20241223 | 145400 | 10158614650 | 28550 | 28550 | 28600 | 28550 | 513 |
| 279 | 20241223 | 145300 | 10143959200 | 28550 | 28700 | 28700 | 28550 | 740 |
| 280 | 20241223 | 145200 | 10122771900 | 28650 | 28550 | 28700 | 28550 | 3305 |
| 281 | 20241223 | 145100 | 10028164300 | 28550 | 28500 | 28600 | 28500 | 1911 |
| 282 | 20241223 | 145000 | 9973615900 | 28500 | 28450 | 28500 | 28400 | 1543 |
| 283 | 20241223 | 144900 | 9929709850 | 28350 | 28400 | 28450 | 28350 | 1002 |
| 284 | 20241223 | 144800 | 9901252850 | 28400 | 28350 | 28400 | 28350 | 599 |
| 285 | 20241223 | 144700 | 9884249000 | 28350 | 28400 | 28400 | 28350 | 646 |
| 286 | 20241223 | 144600 | 9865934850 | 28400 | 28400 | 28450 | 28400 | 529 |
| 287 | 20241223 | 144500 | 9850900950 | 28400 | 28450 | 28450 | 28350 | 884 |
| 288 | 20241223 | 144400 | 9825789500 | 28400 | 28400 | 28400 | 28350 | 323 |
| 289 | 20241223 | 144300 | 9816618550 | 28350 | 28350 | 28400 | 28350 | 230 |
| 290 | 20241223 | 144200 | 9810095500 | 28350 | 28450 | 28450 | 28350 | 562 |
| 291 | 20241223 | 144100 | 9794146200 | 28500 | 28450 | 28500 | 28450 | 53 |
| 292 | 20241223 | 144000 | 9792638250 | 28450 | 28400 | 28450 | 28350 | 229 |
| 293 | 20241223 | 143900 | 9786139300 | 28350 | 28400 | 28400 | 28350 | 74 |
| 294 | 20241223 | 143800 | 9784038200 | 28350 | 28300 | 28350 | 28300 | 153 |
| 295 | 20241223 | 143700 | 9779703650 | 28350 | 28300 | 28350 | 28300 | 169 |
| 296 | 20241223 | 143600 | 9774918100 | 28300 | 28350 | 28350 | 28300 | 273 |
| 297 | 20241223 | 143500 | 9767186550 | 28400 | 28450 | 28450 | 28400 | 658 |
| 298 | 20241223 | 143400 | 9748494150 | 28450 | 28500 | 28500 | 28450 | 263 |
| 299 | 20241223 | 143300 | 9741011600 | 28500 | 28500 | 28500 | 28500 | 194 |
| 300 | 20241223 | 143200 | 9735482600 | 28550 | 28500 | 28550 | 28500 | 232 |
| 301 | 20241223 | 143100 | 9728861200 | 28500 | 28450 | 28550 | 28450 | 209 |
| 302 | 20241223 | 143000 | 9722900550 | 28450 | 28450 | 28450 | 28400 | 26 |
| 303 | 20241223 | 142900 | 9722161350 | 28400 | 28500 | 28500 | 28400 | 20 |
| 304 | 20241223 | 142800 | 9721592950 | 28500 | 28550 | 28550 | 28500 | 1829 |
| 305 | 20241223 | 142700 | 9669375050 | 28550 | 28450 | 28550 | 28300 | 2452 |
| 306 | 20241223 | 142600 | 9599804200 | 28500 | 28550 | 28550 | 28500 | 101 |
| 307 | 20241223 | 142500 | 9596925650 | 28550 | 28550 | 28550 | 28450 | 219 |
| 308 | 20241223 | 142400 | 9590690050 | 28550 | 28550 | 28550 | 28450 | 182 |
| 309 | 20241223 | 142300 | 9585499100 | 28550 | 28500 | 28550 | 28500 | 180 |
| 310 | 20241223 | 142200 | 9580364450 | 28450 | 28450 | 28500 | 28450 | 78 |
| 311 | 20241223 | 142100 | 9578145300 | 28450 | 28500 | 28550 | 28450 | 270 |
| 312 | 20241223 | 142000 | 9570451850 | 28500 | 28550 | 28600 | 28500 | 522 |
| 313 | 20241223 | 141900 | 9555550950 | 28550 | 28600 | 28650 | 28550 | 638 |
| 314 | 20241223 | 141800 | 9537299700 | 28600 | 28700 | 28700 | 28600 | 1116 |
| 315 | 20241223 | 141700 | 9505355500 | 28700 | 28600 | 28750 | 28600 | 2518 |
| 316 | 20241223 | 141600 | 9433144500 | 28600 | 28500 | 28600 | 28500 | 1906 |
| 317 | 20241223 | 141500 | 9378686750 | 28500 | 28500 | 28500 | 28400 | 716 |
| 318 | 20241223 | 141400 | 9358304700 | 28500 | 28450 | 28500 | 28400 | 240 |
| 319 | 20241223 | 141300 | 9351479550 | 28450 | 28450 | 28450 | 28450 | 63 |
| 320 | 20241223 | 141200 | 9349687200 | 28450 | 28550 | 28550 | 28450 | 1867 |
| 321 | 20241223 | 141100 | 9296485500 | 28550 | 28550 | 28550 | 28550 | 555 |
| 322 | 20241223 | 141000 | 9280640250 | 28600 | 28550 | 28600 | 28500 | 890 |
| 323 | 20241223 | 140900 | 9255230150 | 28550 | 28500 | 28600 | 28500 | 1299 |
| 324 | 20241223 | 140800 | 9218145150 | 28450 | 28500 | 28500 | 28450 | 329 |
| 325 | 20241223 | 140700 | 9208769250 | 28500 | 28500 | 28550 | 28450 | 571 |
| 326 | 20241223 | 140600 | 9192495650 | 28500 | 28300 | 28500 | 28300 | 1287 |
| 327 | 20241223 | 140500 | 9155882300 | 28300 | 28400 | 28400 | 28300 | 191 |
| 328 | 20241223 | 140400 | 9150466150 | 28400 | 28400 | 28450 | 28350 | 233 |
| 329 | 20241223 | 140300 | 9143845000 | 28400 | 28500 | 28500 | 28350 | 433 |
| 330 | 20241223 | 140200 | 9131515450 | 28500 | 28300 | 28500 | 28300 | 1964 |
| 331 | 20241223 | 140100 | 9075770400 | 28300 | 28250 | 28400 | 28200 | 2606 |
| 332 | 20241223 | 140000 | 9001936300 | 28200 | 28250 | 28250 | 28200 | 206 |
| 333 | 20241223 | 135900 | 8996123000 | 28200 | 28200 | 28250 | 28200 | 95 |
| 334 | 20241223 | 135800 | 8993443750 | 28200 | 28250 | 28250 | 28200 | 536 |
| 335 | 20241223 | 135700 | 8978301800 | 28250 | 28250 | 28300 | 28250 | 61 |
| 336 | 20241223 | 135600 | 8976578500 | 28250 | 28200 | 28250 | 28200 | 193 |
| 337 | 20241223 | 135500 | 8971128250 | 28200 | 28250 | 28250 | 28200 | 22 |
| 338 | 20241223 | 135400 | 8970507800 | 28300 | 28250 | 28300 | 28200 | 515 |
| 339 | 20241223 | 135300 | 8955969900 | 28250 | 28250 | 28250 | 28250 | 309 |
| 340 | 20241223 | 135200 | 8947240650 | 28250 | 28300 | 28300 | 28250 | 138 |
| 341 | 20241223 | 135100 | 8943335700 | 28300 | 28300 | 28300 | 28300 | 597 |
| 342 | 20241223 | 135000 | 8926440600 | 28350 | 28350 | 28350 | 28300 | 158 |
| 343 | 20241223 | 134900 | 8921961500 | 28350 | 28300 | 28350 | 28300 | 190 |
| 344 | 20241223 | 134800 | 8916584050 | 28300 | 28250 | 28300 | 28250 | 506 |
| 345 | 20241223 | 134700 | 8902279900 | 28250 | 28250 | 28300 | 28250 | 150 |
| 346 | 20241223 | 134600 | 8898040900 | 28300 | 28300 | 28300 | 28250 | 430 |
| 347 | 20241223 | 134500 | 8885880650 | 28300 | 28250 | 28300 | 28200 | 524 |
| 348 | 20241223 | 134400 | 8871083950 | 28200 | 28200 | 28200 | 28200 | 4 |
| 349 | 20241223 | 134300 | 8870971150 | 28200 | 28250 | 28250 | 28200 | 331 |
| 350 | 20241223 | 134200 | 8861627000 | 28250 | 28300 | 28300 | 28250 | 73 |
| 351 | 20241223 | 134100 | 8859562000 | 28300 | 28300 | 28300 | 28250 | 22 |
| 352 | 20241223 | 134000 | 8858939550 | 28300 | 28300 | 28300 | 28200 | 164 |
| 353 | 20241223 | 133900 | 8854299550 | 28300 | 28200 | 28300 | 28200 | 439 |
| 354 | 20241223 | 133800 | 8841903700 | 28200 | 28150 | 28200 | 28100 | 63 |
| 355 | 20241223 | 133700 | 8840130000 | 28150 | 28100 | 28150 | 28100 | 47 |
| 356 | 20241223 | 133600 | 8838808250 | 28150 | 28100 | 28200 | 28050 | 78 |
| 357 | 20241223 | 133500 | 8836615850 | 28050 | 28050 | 28050 | 28050 | 267 |
| 358 | 20241223 | 133400 | 8829126500 | 28050 | 28100 | 28100 | 28050 | 425 |
| 359 | 20241223 | 133300 | 8817200050 | 28100 | 28100 | 28100 | 28050 | 52 |
| 360 | 20241223 | 133200 | 8815739450 | 28050 | 28100 | 28100 | 28000 | 4188 |
| 361 | 20241223 | 133100 | 8698384050 | 28100 | 28150 | 28150 | 28100 | 602 |
| 362 | 20241223 | 133000 | 8681466600 | 28100 | 28100 | 28100 | 28050 | 541 |
| 363 | 20241223 | 132900 | 8666269700 | 28100 | 28150 | 28150 | 28100 | 1771 |
| 364 | 20241223 | 132800 | 8616462350 | 28150 | 28150 | 28150 | 28150 | 61 |
| 365 | 20241223 | 132700 | 8614745200 | 28150 | 28250 | 28250 | 28150 | 2191 |
| 366 | 20241223 | 132600 | 8553031200 | 28200 | 28200 | 28200 | 28200 | 18 |
| 367 | 20241223 | 132500 | 8552523600 | 28250 | 28250 | 28250 | 28250 | 198 |
| 368 | 20241223 | 132400 | 8546930100 | 28250 | 28250 | 28300 | 28250 | 62 |
| 369 | 20241223 | 132300 | 8545176950 | 28250 | 28200 | 28250 | 28200 | 1114 |
| 370 | 20241223 | 132200 | 8513751250 | 28200 | 28200 | 28200 | 28200 | 382 |
| 371 | 20241223 | 132100 | 8502978850 | 28200 | 28250 | 28300 | 28200 | 77 |
| 372 | 20241223 | 132000 | 8500804700 | 28250 | 28250 | 28250 | 28200 | 2084 |
| 373 | 20241223 | 131900 | 8442021450 | 28200 | 28350 | 28350 | 28200 | 2350 |
| 374 | 20241223 | 131800 | 8375609900 | 28350 | 28300 | 28350 | 28300 | 346 |
| 375 | 20241223 | 131700 | 8365813150 | 28300 | 28350 | 28350 | 28300 | 155 |
| 376 | 20241223 | 131600 | 8361421400 | 28400 | 28300 | 28400 | 28300 | 1095 |
| 377 | 20241223 | 131500 | 8330432750 | 28350 | 28400 | 28400 | 28350 | 389 |
| 378 | 20241223 | 131400 | 8319402550 | 28450 | 28350 | 28450 | 28350 | 335 |
| 379 | 20241223 | 131300 | 8309902550 | 28350 | 28350 | 28350 | 28350 | 368 |
| 380 | 20241223 | 131200 | 8299469750 | 28350 | 28350 | 28350 | 28300 | 894 |
| 381 | 20241223 | 131100 | 8274153550 | 28350 | 28350 | 28350 | 28300 | 241 |
| 382 | 20241223 | 131000 | 8267329700 | 28350 | 28350 | 28400 | 28350 | 958 |
| 383 | 20241223 | 130900 | 8240170050 | 28350 | 28600 | 28600 | 28300 | 2958 |
| 384 | 20241223 | 130800 | 8156018900 | 28550 | 28600 | 28650 | 28550 | 1368 |
| 385 | 20241223 | 130700 | 8116903700 | 28600 | 28450 | 28600 | 28450 | 763 |
| 386 | 20241223 | 130600 | 8095127200 | 28450 | 28500 | 28500 | 28450 | 1173 |
| 387 | 20241223 | 130500 | 8061751550 | 28500 | 28650 | 28650 | 28450 | 1628 |
| 388 | 20241223 | 130400 | 8015325150 | 28600 | 28350 | 28600 | 28350 | 4690 |
| 389 | 20241223 | 130300 | 7881686250 | 28300 | 28350 | 28350 | 28300 | 29 |
| 390 | 20241223 | 130200 | 7880865450 | 28350 | 28350 | 28350 | 28300 | 799 |
| 391 | 20241223 | 130100 | 7858228800 | 28350 | 28300 | 28400 | 28300 | 1439 |
| 392 | 20241223 | 130000 | 7817459050 | 28300 | 28300 | 28300 | 28250 | 805 |
| 393 | 20241223 | 125900 | 7794681400 | 28300 | 28300 | 28300 | 28250 | 27 |
| 394 | 20241223 | 125800 | 7793917800 | 28300 | 28300 | 28300 | 28300 | 993 |
| 395 | 20241223 | 125700 | 7765815900 | 28250 | 28200 | 28250 | 28200 | 266 |
| 396 | 20241223 | 125600 | 7758302850 | 28200 | 28050 | 28200 | 28050 | 905 |
| 397 | 20241223 | 125500 | 7732826800 | 28050 | 28050 | 28050 | 28050 | 200 |
| 398 | 20241223 | 125400 | 7727216800 | 28050 | 28000 | 28050 | 28000 | 1121 |
| 399 | 20241223 | 125300 | 7695773300 | 28000 | 28000 | 28000 | 28000 | 71 |
| 400 | 20241223 | 125200 | 7693785300 | 28000 | 28000 | 28000 | 28000 | 264 |
| 401 | 20241223 | 125100 | 7686393300 | 28000 | 28000 | 28000 | 28000 | 20 |
| 402 | 20241223 | 125000 | 7685833300 | 28000 | 28050 | 28050 | 28000 | 69 |
| 403 | 20241223 | 124900 | 7683898750 | 28050 | 28000 | 28050 | 28000 | 438 |
| 404 | 20241223 | 124800 | 7671634600 | 28000 | 28000 | 28000 | 27950 | 1096 |
| 405 | 20241223 | 124700 | 7640947000 | 28050 | 28050 | 28050 | 28050 | 429 |
| 406 | 20241223 | 124600 | 7628913550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 407 | 20241223 | 124500 | 7628913550 | 28050 | 28100 | 28100 | 28050 | 62 |
| 408 | 20241223 | 124400 | 7627173950 | 28050 | 28050 | 28050 | 28050 | 784 |
| 409 | 20241223 | 124300 | 7605182750 | 28000 | 28050 | 28050 | 28000 | 2 |
| 410 | 20241223 | 124200 | 7605126700 | 28000 | 28000 | 28050 | 28000 | 105 |
| 411 | 20241223 | 124100 | 7602185350 | 28050 | 28000 | 28050 | 27950 | 513 |
| 412 | 20241223 | 124000 | 7587832000 | 27950 | 27950 | 27950 | 27950 | 144 |
| 413 | 20241223 | 123900 | 7583807200 | 27950 | 28000 | 28000 | 27950 | 274 |
| 414 | 20241223 | 123800 | 7576146950 | 28000 | 27950 | 28000 | 27950 | 422 |
| 415 | 20241223 | 123700 | 7564339450 | 27950 | 28000 | 28000 | 27950 | 110 |
| 416 | 20241223 | 123600 | 7561259950 | 28000 | 28050 | 28050 | 28000 | 449 |
| 417 | 20241223 | 123500 | 7548687850 | 28050 | 28000 | 28050 | 28000 | 130 |
| 418 | 20241223 | 123400 | 7545043950 | 28000 | 28000 | 28000 | 28000 | 561 |
| 419 | 20241223 | 123300 | 7529335950 | 28000 | 28000 | 28000 | 27950 | 398 |
| 420 | 20241223 | 123200 | 7518207150 | 27950 | 28000 | 28000 | 27950 | 19 |
| 421 | 20241223 | 123100 | 7517675600 | 28000 | 27900 | 28000 | 27900 | 383 |
| 422 | 20241223 | 123000 | 7506970200 | 27950 | 27950 | 27950 | 27900 | 740 |
| 423 | 20241223 | 122900 | 7486319000 | 27950 | 28000 | 28000 | 27950 | 1728 |
| 424 | 20241223 | 122800 | 7438004950 | 28000 | 28050 | 28050 | 28000 | 497 |
| 425 | 20241223 | 122700 | 7424087800 | 28050 | 28150 | 28150 | 28050 | 802 |
| 426 | 20241223 | 122600 | 7401579550 | 28200 | 28100 | 28200 | 28100 | 139 |
| 427 | 20241223 | 122500 | 7397667600 | 28150 | 28050 | 28150 | 28050 | 403 |
| 428 | 20241223 | 122400 | 7386345100 | 28050 | 28100 | 28100 | 28050 | 432 |
| 429 | 20241223 | 122300 | 7374221100 | 28100 | 28200 | 28200 | 28100 | 614 |
| 430 | 20241223 | 122200 | 7356956700 | 28200 | 28150 | 28200 | 28150 | 231 |
| 431 | 20241223 | 122100 | 7350448800 | 28200 | 28150 | 28200 | 28150 | 114 |
| 432 | 20241223 | 122000 | 7347237450 | 28200 | 28250 | 28250 | 28200 | 1227 |
| 433 | 20241223 | 121900 | 7312608450 | 28250 | 28200 | 28250 | 28200 | 545 |
| 434 | 20241223 | 121800 | 7297234800 | 28200 | 28200 | 28200 | 28150 | 599 |
| 435 | 20241223 | 121700 | 7280343550 | 28200 | 28150 | 28200 | 28150 | 634 |
| 436 | 20241223 | 121600 | 7262495250 | 28200 | 28100 | 28200 | 28100 | 634 |
| 437 | 20241223 | 121500 | 7244672150 | 28150 | 28200 | 28200 | 28100 | 732 |
| 438 | 20241223 | 121400 | 7224080300 | 28200 | 28250 | 28250 | 28150 | 851 |
| 439 | 20241223 | 121300 | 7200079650 | 28250 | 28200 | 28350 | 28200 | 1411 |
| 440 | 20241223 | 121200 | 7160187350 | 28250 | 28350 | 28400 | 28200 | 3312 |
| 441 | 20241223 | 121100 | 7066395200 | 28350 | 28350 | 28400 | 28300 | 2281 |
| 442 | 20241223 | 121000 | 7001783350 | 28350 | 28250 | 28350 | 28200 | 1839 |
| 443 | 20241223 | 120900 | 6949819550 | 28250 | 28250 | 28350 | 28200 | 1489 |
| 444 | 20241223 | 120800 | 6907724200 | 28250 | 28150 | 28300 | 28100 | 2081 |
| 445 | 20241223 | 120700 | 6849027400 | 28200 | 28100 | 28200 | 28100 | 1257 |
| 446 | 20241223 | 120600 | 6813625350 | 28100 | 28100 | 28150 | 28050 | 136 |
| 447 | 20241223 | 120500 | 6809802850 | 28100 | 28050 | 28150 | 28050 | 793 |
| 448 | 20241223 | 120400 | 6787532150 | 28000 | 28050 | 28050 | 28000 | 320 |
| 449 | 20241223 | 120300 | 6778571400 | 28050 | 28050 | 28050 | 28050 | 126 |
| 450 | 20241223 | 120200 | 6775037100 | 28100 | 28150 | 28150 | 28100 | 34 |
| 451 | 20241223 | 120100 | 6774081500 | 28100 | 28200 | 28200 | 28100 | 158 |
| 452 | 20241223 | 120000 | 6769638900 | 28150 | 28200 | 28250 | 28150 | 916 |
| 453 | 20241223 | 115900 | 6743815600 | 28200 | 28050 | 28200 | 28000 | 1276 |
| 454 | 20241223 | 115800 | 6707973400 | 28050 | 28050 | 28050 | 28000 | 166 |
| 455 | 20241223 | 115700 | 6703318650 | 28050 | 28000 | 28050 | 28000 | 75 |
| 456 | 20241223 | 115600 | 6701216000 | 28000 | 27950 | 28000 | 27900 | 621 |
| 457 | 20241223 | 115500 | 6683864250 | 27950 | 28000 | 28000 | 27950 | 227 |
| 458 | 20241223 | 115400 | 6677511350 | 28000 | 28000 | 28050 | 28000 | 274 |
| 459 | 20241223 | 115300 | 6669838550 | 28050 | 28000 | 28100 | 28000 | 227 |
| 460 | 20241223 | 115200 | 6663478450 | 28100 | 28100 | 28100 | 28000 | 377 |
| 461 | 20241223 | 115100 | 6652909900 | 28100 | 28050 | 28100 | 28000 | 403 |
| 462 | 20241223 | 115000 | 6641598650 | 28050 | 28150 | 28150 | 28050 | 774 |
| 463 | 20241223 | 114900 | 6619822550 | 28150 | 28150 | 28200 | 28050 | 871 |
| 464 | 20241223 | 114800 | 6595357200 | 28150 | 28100 | 28150 | 28050 | 1079 |
| 465 | 20241223 | 114700 | 6565049350 | 28100 | 28150 | 28150 | 28050 | 796 |
| 466 | 20241223 | 114600 | 6542670050 | 28050 | 27950 | 28150 | 27950 | 2943 |
| 467 | 20241223 | 114500 | 6460232650 | 27950 | 27900 | 27950 | 27850 | 401 |
| 468 | 20241223 | 114400 | 6449032000 | 27900 | 27900 | 27900 | 27900 | 625 |
| 469 | 20241223 | 114300 | 6431594500 | 27900 | 27850 | 27900 | 27850 | 813 |
| 470 | 20241223 | 114200 | 6408912700 | 27850 | 27850 | 27850 | 27800 | 630 |
| 471 | 20241223 | 114100 | 6391381700 | 27850 | 27850 | 27900 | 27800 | 891 |
| 472 | 20241223 | 114000 | 6366565600 | 27850 | 27800 | 27950 | 27750 | 1057 |
| 473 | 20241223 | 113900 | 6337167450 | 27800 | 27950 | 27950 | 27800 | 1261 |
| 474 | 20241223 | 113800 | 6302076750 | 27950 | 27900 | 27950 | 27900 | 146 |
| 475 | 20241223 | 113700 | 6297999900 | 27900 | 27900 | 27950 | 27900 | 985 |
| 476 | 20241223 | 113600 | 6270499100 | 27900 | 28000 | 28000 | 27900 | 909 |
| 477 | 20241223 | 113500 | 6245105700 | 28000 | 28000 | 28100 | 28000 | 847 |
| 478 | 20241223 | 113400 | 6221381550 | 28000 | 28000 | 28050 | 27950 | 1856 |
| 479 | 20241223 | 113300 | 6169427250 | 28050 | 28150 | 28200 | 28000 | 1008 |
| 480 | 20241223 | 113200 | 6141121950 | 28100 | 28250 | 28300 | 28100 | 1546 |
| 481 | 20241223 | 113100 | 6097487750 | 28300 | 28200 | 28300 | 28150 | 4292 |
| 482 | 20241223 | 113000 | 5976379200 | 28200 | 28150 | 28250 | 28100 | 2024 |
| 483 | 20241223 | 112900 | 5919335000 | 28150 | 28100 | 28200 | 28100 | 1376 |
| 484 | 20241223 | 112800 | 5880627450 | 28100 | 28050 | 28100 | 27950 | 1606 |
| 485 | 20241223 | 112700 | 5835620850 | 28000 | 28000 | 28100 | 27950 | 1499 |
| 486 | 20241223 | 112600 | 5793593650 | 28000 | 28000 | 28050 | 27950 | 479 |
| 487 | 20241223 | 112500 | 5780187400 | 28050 | 28000 | 28050 | 28000 | 686 |
| 488 | 20241223 | 112400 | 5760978050 | 28000 | 27900 | 28000 | 27900 | 1382 |
| 489 | 20241223 | 112300 | 5722373100 | 27950 | 27900 | 27950 | 27900 | 421 |
| 490 | 20241223 | 112200 | 5710626600 | 27900 | 27850 | 27900 | 27850 | 505 |
| 491 | 20241223 | 112100 | 5696544100 | 27850 | 27850 | 27850 | 27800 | 289 |
| 492 | 20241223 | 112000 | 5688495650 | 27850 | 27800 | 27900 | 27800 | 588 |
| 493 | 20241223 | 111900 | 5672105050 | 27850 | 27850 | 27850 | 27800 | 121 |
| 494 | 20241223 | 111800 | 5668736200 | 27800 | 27850 | 27850 | 27800 | 251 |
| 495 | 20241223 | 111700 | 5661755550 | 27850 | 27800 | 27850 | 27800 | 258 |
| 496 | 20241223 | 111600 | 5654570600 | 27800 | 27850 | 27900 | 27800 | 351 |
| 497 | 20241223 | 111500 | 5644798950 | 27900 | 27900 | 27950 | 27850 | 1063 |
| 498 | 20241223 | 111400 | 5615179350 | 27900 | 27950 | 27950 | 27850 | 569 |
| 499 | 20241223 | 111300 | 5599304600 | 27950 | 27800 | 27950 | 27800 | 905 |
| 500 | 20241223 | 111200 | 5574101350 | 27800 | 27800 | 27850 | 27750 | 195 |
| 501 | 20241223 | 111100 | 5568677400 | 27800 | 27800 | 27850 | 27750 | 653 |
| 502 | 20241223 | 111000 | 5550518250 | 27800 | 27750 | 27800 | 27750 | 1531 |
| 503 | 20241223 | 110900 | 5507973800 | 27750 | 27700 | 27750 | 27700 | 689 |
| 504 | 20241223 | 110800 | 5488854650 | 27750 | 27700 | 27750 | 27650 | 283 |
| 505 | 20241223 | 110700 | 5481015500 | 27750 | 27650 | 27750 | 27600 | 1277 |
| 506 | 20241223 | 110600 | 5445699350 | 27600 | 27650 | 27700 | 27600 | 445 |
| 507 | 20241223 | 110500 | 5433397050 | 27700 | 27700 | 27700 | 27700 | 221 |
| 508 | 20241223 | 110400 | 5427275350 | 27700 | 27700 | 27700 | 27700 | 419 |
| 509 | 20241223 | 110300 | 5415669050 | 27700 | 27700 | 27750 | 27650 | 1299 |
| 510 | 20241223 | 110200 | 5379645700 | 27700 | 27700 | 27700 | 27600 | 335 |
| 511 | 20241223 | 110100 | 5370376200 | 27750 | 27650 | 27750 | 27650 | 1224 |
| 512 | 20241223 | 110000 | 5336481950 | 27650 | 27550 | 27700 | 27550 | 753 |
| 513 | 20241223 | 105900 | 5315668500 | 27600 | 27600 | 27600 | 27550 | 436 |
| 514 | 20241223 | 105800 | 5303634950 | 27600 | 27500 | 27600 | 27500 | 155 |
| 515 | 20241223 | 105700 | 5299367450 | 27450 | 27450 | 27550 | 27450 | 341 |
| 516 | 20241223 | 105600 | 5289985400 | 27450 | 27450 | 27450 | 27450 | 467 |
| 517 | 20241223 | 105500 | 5277166250 | 27450 | 27550 | 27550 | 27450 | 2870 |
| 518 | 20241223 | 105400 | 5198344750 | 27550 | 27550 | 27600 | 27500 | 236 |
| 519 | 20241223 | 105300 | 5191850100 | 27550 | 27600 | 27600 | 27550 | 446 |
| 520 | 20241223 | 105200 | 5179542750 | 27600 | 27500 | 27600 | 27450 | 4653 |
| 521 | 20241223 | 105100 | 5051592650 | 27450 | 27450 | 27500 | 27450 | 377 |
| 522 | 20241223 | 105000 | 5041239950 | 27450 | 27500 | 27500 | 27450 | 482 |
| 523 | 20241223 | 104900 | 5027990500 | 27500 | 27600 | 27600 | 27450 | 6229 |
| 524 | 20241223 | 104800 | 4856359350 | 27650 | 27650 | 27700 | 27650 | 256 |
| 525 | 20241223 | 104700 | 4849280800 | 27650 | 27700 | 27700 | 27650 | 181 |
| 526 | 20241223 | 104600 | 4844271150 | 27700 | 27700 | 27700 | 27650 | 458 |
| 527 | 20241223 | 104500 | 4831605150 | 27700 | 27800 | 27800 | 27700 | 728 |
| 528 | 20241223 | 104400 | 4811413150 | 27800 | 27800 | 27800 | 27750 | 417 |
| 529 | 20241223 | 104300 | 4799820650 | 27800 | 27750 | 27800 | 27700 | 419 |
| 530 | 20241223 | 104200 | 4788193550 | 27750 | 27700 | 27800 | 27700 | 1661 |
| 531 | 20241223 | 104100 | 4742100850 | 27650 | 27550 | 27650 | 27550 | 1694 |
| 532 | 20241223 | 104000 | 4695347550 | 27550 | 27500 | 27550 | 27500 | 302 |
| 533 | 20241223 | 103900 | 4687041700 | 27500 | 27600 | 27600 | 27500 | 1304 |
| 534 | 20241223 | 103800 | 4651169950 | 27600 | 27600 | 27700 | 27600 | 133 |
| 535 | 20241223 | 103700 | 4647495400 | 27650 | 27650 | 27650 | 27550 | 2981 |
| 536 | 20241223 | 103600 | 4565096550 | 27650 | 27600 | 27700 | 27550 | 819 |
| 537 | 20241223 | 103500 | 4542481650 | 27600 | 27400 | 27600 | 27400 | 3608 |
| 538 | 20241223 | 103400 | 4443109850 | 27400 | 27350 | 27400 | 27350 | 188 |
| 539 | 20241223 | 103300 | 4437965500 | 27350 | 27300 | 27350 | 27300 | 616 |
| 540 | 20241223 | 103200 | 4421142700 | 27300 | 27450 | 27450 | 27300 | 2724 |
| 541 | 20241223 | 103100 | 4346699650 | 27450 | 27450 | 27450 | 27400 | 252 |
| 542 | 20241223 | 103000 | 4339794550 | 27450 | 27400 | 27450 | 27400 | 245 |
| 543 | 20241223 | 102900 | 4333080000 | 27450 | 27400 | 27450 | 27400 | 591 |
| 544 | 20241223 | 102800 | 4316882250 | 27450 | 27350 | 27450 | 27300 | 1031 |
| 545 | 20241223 | 102700 | 4288653400 | 27350 | 27350 | 27350 | 27300 | 748 |
| 546 | 20241223 | 102600 | 4268225400 | 27350 | 27350 | 27350 | 27300 | 238 |
| 547 | 20241223 | 102500 | 4261721300 | 27350 | 27300 | 27350 | 27300 | 172 |
| 548 | 20241223 | 102400 | 4257019050 | 27300 | 27350 | 27350 | 27300 | 80 |
| 549 | 20241223 | 102300 | 4254832250 | 27300 | 27300 | 27400 | 27300 | 40 |
| 550 | 20241223 | 102200 | 4253740150 | 27300 | 27350 | 27400 | 27300 | 931 |
| 551 | 20241223 | 102100 | 4228317600 | 27350 | 27350 | 27350 | 27300 | 255 |
| 552 | 20241223 | 102000 | 4221345350 | 27300 | 27350 | 27400 | 27300 | 345 |
| 553 | 20241223 | 101900 | 4211908250 | 27350 | 27350 | 27400 | 27350 | 640 |
| 554 | 20241223 | 101800 | 4194404000 | 27350 | 27350 | 27350 | 27350 | 79 |
| 555 | 20241223 | 101700 | 4192243350 | 27400 | 27400 | 27400 | 27400 | 134 |
| 556 | 20241223 | 101600 | 4188571750 | 27400 | 27350 | 27400 | 27350 | 718 |
| 557 | 20241223 | 101500 | 4168933550 | 27350 | 27400 | 27400 | 27350 | 61 |
| 558 | 20241223 | 101400 | 4167265050 | 27400 | 27450 | 27450 | 27400 | 608 |
| 559 | 20241223 | 101300 | 4150587100 | 27500 | 27450 | 27500 | 27400 | 843 |
| 560 | 20241223 | 101200 | 4127433350 | 27500 | 27500 | 27500 | 27450 | 584 |
| 561 | 20241223 | 101100 | 4111394200 | 27500 | 27450 | 27500 | 27400 | 758 |
| 562 | 20241223 | 101000 | 4090572000 | 27450 | 27400 | 27450 | 27350 | 371 |
| 563 | 20241223 | 100900 | 4080399550 | 27400 | 27300 | 27400 | 27250 | 178 |
| 564 | 20241223 | 100800 | 4075538700 | 27300 | 27250 | 27300 | 27250 | 428 |
| 565 | 20241223 | 100700 | 4063862550 | 27250 | 27250 | 27300 | 27250 | 279 |
| 566 | 20241223 | 100600 | 4056257600 | 27300 | 27250 | 27300 | 27250 | 270 |
| 567 | 20241223 | 100500 | 4048896650 | 27300 | 27250 | 27300 | 27250 | 89 |
| 568 | 20241223 | 100400 | 4046468050 | 27300 | 27300 | 27300 | 27250 | 1226 |
| 569 | 20241223 | 100300 | 4013006150 | 27350 | 27300 | 27400 | 27300 | 208 |
| 570 | 20241223 | 100200 | 4007321400 | 27300 | 27400 | 27400 | 27300 | 316 |
| 571 | 20241223 | 100100 | 3998669600 | 27450 | 27400 | 27450 | 27400 | 576 |
| 572 | 20241223 | 100000 | 3982862200 | 27400 | 27300 | 27400 | 27250 | 703 |
| 573 | 20241223 | 095900 | 3963625550 | 27300 | 27400 | 27450 | 27300 | 3172 |
| 574 | 20241223 | 095800 | 3876832750 | 27400 | 27300 | 27400 | 27300 | 1138 |
| 575 | 20241223 | 095700 | 3845689350 | 27350 | 27300 | 27350 | 27300 | 462 |
| 576 | 20241223 | 095600 | 3833075300 | 27300 | 27300 | 27350 | 27300 | 899 |
| 577 | 20241223 | 095500 | 3808521300 | 27350 | 27350 | 27400 | 27300 | 1426 |
| 578 | 20241223 | 095400 | 3769541450 | 27350 | 27350 | 27400 | 27350 | 226 |
| 579 | 20241223 | 095300 | 3763360300 | 27350 | 27450 | 27500 | 27350 | 862 |
| 580 | 20241223 | 095200 | 3739720150 | 27450 | 27350 | 27450 | 27350 | 827 |
| 581 | 20241223 | 095100 | 3717046200 | 27350 | 27350 | 27350 | 27300 | 473 |
| 582 | 20241223 | 095000 | 3704121350 | 27350 | 27350 | 27350 | 27300 | 682 |
| 583 | 20241223 | 094900 | 3685469500 | 27350 | 27300 | 27400 | 27300 | 550 |
| 584 | 20241223 | 094800 | 3670430150 | 27300 | 27250 | 27350 | 27200 | 1412 |
| 585 | 20241223 | 094700 | 3631950550 | 27200 | 27250 | 27250 | 27200 | 460 |
| 586 | 20241223 | 094600 | 3619436700 | 27250 | 27200 | 27250 | 27200 | 745 |
| 587 | 20241223 | 094500 | 3599159300 | 27200 | 27250 | 27250 | 27200 | 1487 |
| 588 | 20241223 | 094400 | 3558699250 | 27250 | 27250 | 27300 | 27150 | 6830 |
| 589 | 20241223 | 094300 | 3372853850 | 27250 | 27250 | 27250 | 27200 | 554 |
| 590 | 20241223 | 094200 | 3357769700 | 27200 | 27250 | 27300 | 27200 | 2069 |
| 591 | 20241223 | 094100 | 3301403700 | 27300 | 27300 | 27300 | 27250 | 1080 |
| 592 | 20241223 | 094000 | 3271923050 | 27300 | 27350 | 27350 | 27300 | 2540 |
| 593 | 20241223 | 093900 | 3202528400 | 27350 | 27400 | 27450 | 27300 | 1797 |
| 594 | 20241223 | 093800 | 3153392950 | 27350 | 27550 | 27550 | 27350 | 1062 |
| 595 | 20241223 | 093700 | 3124253650 | 27550 | 27500 | 27550 | 27500 | 774 |
| 596 | 20241223 | 093600 | 3102956700 | 27500 | 27250 | 27600 | 27250 | 1312 |
| 597 | 20241223 | 093500 | 3066933850 | 27300 | 27250 | 27300 | 27250 | 1194 |
| 598 | 20241223 | 093400 | 3034392200 | 27250 | 27350 | 27350 | 27250 | 2396 |
| 599 | 20241223 | 093300 | 2969022850 | 27350 | 27400 | 27400 | 27300 | 3405 |
| 600 | 20241223 | 093200 | 2875947550 | 27400 | 27450 | 27450 | 27400 | 1759 |
| 601 | 20241223 | 093100 | 2827735800 | 27450 | 27500 | 27550 | 27450 | 439 |
| 602 | 20241223 | 093000 | 2815660800 | 27550 | 27500 | 27600 | 27450 | 349 |
| 603 | 20241223 | 092900 | 2806060450 | 27500 | 27450 | 27500 | 27400 | 659 |
| 604 | 20241223 | 092800 | 2787975650 | 27450 | 27500 | 27500 | 27400 | 1315 |
| 605 | 20241223 | 092700 | 2751886200 | 27500 | 27500 | 27500 | 27400 | 1963 |
| 606 | 20241223 | 092600 | 2698067650 | 27500 | 27400 | 27600 | 27400 | 907 |
| 607 | 20241223 | 092500 | 2673204800 | 27400 | 27600 | 27600 | 27350 | 2105 |
| 608 | 20241223 | 092400 | 2615380700 | 27600 | 27600 | 27700 | 27550 | 1896 |
| 609 | 20241223 | 092300 | 2562975550 | 27650 | 27550 | 27650 | 27550 | 962 |
| 610 | 20241223 | 092200 | 2536442150 | 27550 | 27450 | 27550 | 27450 | 1681 |
| 611 | 20241223 | 092100 | 2490223300 | 27450 | 27500 | 27500 | 27400 | 844 |
| 612 | 20241223 | 092000 | 2467048950 | 27500 | 27350 | 27500 | 27350 | 2391 |
| 613 | 20241223 | 091900 | 2401545400 | 27350 | 27450 | 27550 | 27350 | 2134 |
| 614 | 20241223 | 091800 | 2343025750 | 27450 | 27400 | 27600 | 27400 | 3196 |
| 615 | 20241223 | 091700 | 2255240400 | 27400 | 27350 | 27400 | 27300 | 1107 |
| 616 | 20241223 | 091600 | 2224961700 | 27350 | 27200 | 27350 | 27150 | 2952 |
| 617 | 20241223 | 091500 | 2144518300 | 27150 | 27200 | 27250 | 27150 | 2616 |
| 618 | 20241223 | 091400 | 2073363550 | 27200 | 27200 | 27250 | 27200 | 1528 |
| 619 | 20241223 | 091300 | 2031767350 | 27150 | 27300 | 27350 | 27150 | 4330 |
| 620 | 20241223 | 091200 | 1913904150 | 27350 | 27600 | 27600 | 27250 | 7186 |
| 621 | 20241223 | 091100 | 1717093900 | 27500 | 27450 | 27650 | 27400 | 5691 |
| 622 | 20241223 | 091000 | 1560413850 | 27450 | 27450 | 27700 | 27450 | 2006 |
| 623 | 20241223 | 090900 | 1505249200 | 27500 | 27400 | 27500 | 27350 | 2119 |
| 624 | 20241223 | 090800 | 1447057100 | 27400 | 27400 | 27500 | 27200 | 6095 |
| 625 | 20241223 | 090700 | 1280444050 | 27350 | 27500 | 27500 | 27350 | 3711 |
| 626 | 20241223 | 090600 | 1178656850 | 27500 | 27500 | 27600 | 27450 | 4228 |
| 627 | 20241223 | 090500 | 1062405850 | 27450 | 27550 | 27650 | 27450 | 6787 |
| 628 | 20241223 | 090400 | 875766550 | 27500 | 27800 | 27850 | 27500 | 8176 |
| 629 | 20241223 | 090300 | 649831350 | 27800 | 27650 | 27850 | 27650 | 3395 |
| 630 | 20241223 | 090200 | 555713700 | 27650 | 27800 | 27800 | 27550 | 2100 |
| 631 | 20241223 | 090100 | 497502950 | 27800 | 27800 | 28100 | 27550 | 6665 |
| 632 | 20241223 | 090000 | 312204650 | 27700 | 27850 | 28100 | 27400 | 10580 |