30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 3 | 20241217 | 190000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20241217 | 185900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20241217 | 185800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20241217 | 185700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20241217 | 185600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20241217 | 185500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20241217 | 185400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20241217 | 185300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20241217 | 185200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20241217 | 185100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20241217 | 185000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20241217 | 184900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20241217 | 184800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20241217 | 184700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20241217 | 184600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20241217 | 184500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20241217 | 184400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20241217 | 184300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20241217 | 184200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20241217 | 184100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20241217 | 184000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20241217 | 183900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20241217 | 183800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20241217 | 183700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20241217 | 183600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20241217 | 183500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20241217 | 183400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20241217 | 183300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20241217 | 183200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20241217 | 183100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 33 | 20241217 | 183000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20241217 | 182900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20241217 | 182800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20241217 | 182700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20241217 | 182600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20241217 | 182500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20241217 | 182400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20241217 | 182300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20241217 | 182200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20241217 | 182100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20241217 | 182000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20241217 | 181900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20241217 | 181800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20241217 | 181700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20241217 | 181600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20241217 | 181500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20241217 | 181400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20241217 | 181300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20241217 | 181200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20241217 | 181100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20241217 | 181000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20241217 | 180900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20241217 | 180800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20241217 | 180700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20241217 | 180600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20241217 | 180500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20241217 | 180400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20241217 | 180300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20241217 | 180200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20241217 | 180100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 63 | 20241217 | 180000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20241217 | 175900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20241217 | 175800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20241217 | 175700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20241217 | 175600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20241217 | 175500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20241217 | 175400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20241217 | 175300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20241217 | 175200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20241217 | 175100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20241217 | 175000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20241217 | 174900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20241217 | 174800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20241217 | 174700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20241217 | 174600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20241217 | 174500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20241217 | 174400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20241217 | 174300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20241217 | 174200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20241217 | 174100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20241217 | 174000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20241217 | 173900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20241217 | 173800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20241217 | 173700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20241217 | 173600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20241217 | 173500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20241217 | 173400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20241217 | 173300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20241217 | 173200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20241217 | 173100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 93 | 20241217 | 173000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20241217 | 172900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20241217 | 172800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20241217 | 172700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20241217 | 172600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20241217 | 172500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20241217 | 172400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20241217 | 172300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20241217 | 172200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20241217 | 172100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20241217 | 172000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20241217 | 171900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20241217 | 171800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20241217 | 171700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20241217 | 171600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20241217 | 171500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20241217 | 171400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20241217 | 171300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20241217 | 171200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20241217 | 171100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20241217 | 171000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20241217 | 170900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20241217 | 170800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20241217 | 170700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20241217 | 170600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20241217 | 170500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20241217 | 170400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20241217 | 170300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20241217 | 170200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20241217 | 170100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 123 | 20241217 | 170000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20241217 | 165900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20241217 | 165800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20241217 | 165700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20241217 | 165600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20241217 | 165500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20241217 | 165400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20241217 | 165300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20241217 | 165200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20241217 | 165100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20241217 | 165000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20241217 | 164900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20241217 | 164800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20241217 | 164700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20241217 | 164600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20241217 | 164500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20241217 | 164400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20241217 | 164300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20241217 | 164200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20241217 | 164100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20241217 | 164000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20241217 | 163900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20241217 | 163800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20241217 | 163700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20241217 | 163600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20241217 | 163500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20241217 | 163400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20241217 | 163300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20241217 | 163200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20241217 | 163100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 153 | 20241217 | 163000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20241217 | 162900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20241217 | 162800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20241217 | 162700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20241217 | 162600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20241217 | 162500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20241217 | 162400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20241217 | 162300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20241217 | 162200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20241217 | 162100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20241217 | 162000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20241217 | 161900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20241217 | 161800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20241217 | 161700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20241217 | 161600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20241217 | 161500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20241217 | 161400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20241217 | 161300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20241217 | 161200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20241217 | 161100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20241217 | 161000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20241217 | 160900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20241217 | 160800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20241217 | 160700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20241217 | 160600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20241217 | 160500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20241217 | 160400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20241217 | 160300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20241217 | 160200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20241217 | 160100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 183 | 20241217 | 160000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20241217 | 155900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20241217 | 155800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20241217 | 155700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20241217 | 155600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20241217 | 155500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20241217 | 155400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20241217 | 155300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20241217 | 155200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20241217 | 155100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20241217 | 155000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20241217 | 154900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20241217 | 154800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20241217 | 154700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20241217 | 154600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20241217 | 154500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20241217 | 154400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20241217 | 154300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20241217 | 154200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20241217 | 154100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20241217 | 154000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20241217 | 153900 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20241217 | 153800 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20241217 | 153700 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20241217 | 153600 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20241217 | 153500 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20241217 | 153400 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20241217 | 153300 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20241217 | 153200 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20241217 | 153100 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 213 | 20241217 | 153000 | 5568103750 | 4830 | 4830 | 4830 | 4830 | 18297 |
| 214 | 20241217 | 152900 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20241217 | 152800 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20241217 | 152700 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20241217 | 152600 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20241217 | 152500 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20241217 | 152400 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20241217 | 152300 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20241217 | 152200 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20241217 | 152100 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20241217 | 152000 | 5479729240 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20241217 | 151900 | 5479729240 | 4810 | 4790 | 4820 | 4785 | 6287 |
| 225 | 20241217 | 151800 | 5449542035 | 4790 | 4790 | 4810 | 4775 | 6782 |
| 226 | 20241217 | 151700 | 5417084620 | 4800 | 4800 | 4800 | 4785 | 1128 |
| 227 | 20241217 | 151600 | 5411670370 | 4800 | 4785 | 4800 | 4770 | 2491 |
| 228 | 20241217 | 151500 | 5399743930 | 4790 | 4785 | 4790 | 4770 | 2243 |
| 229 | 20241217 | 151400 | 5389020225 | 4780 | 4775 | 4780 | 4770 | 972 |
| 230 | 20241217 | 151300 | 5384383230 | 4765 | 4765 | 4775 | 4765 | 836 |
| 231 | 20241217 | 151200 | 5380394565 | 4760 | 4765 | 4770 | 4760 | 3552 |
| 232 | 20241217 | 151100 | 5363484380 | 4765 | 4785 | 4795 | 4765 | 2578 |
| 233 | 20241217 | 151000 | 5351169505 | 4785 | 4765 | 4785 | 4760 | 2510 |
| 234 | 20241217 | 150900 | 5339185545 | 4760 | 4755 | 4770 | 4745 | 12281 |
| 235 | 20241217 | 150800 | 5280757060 | 4755 | 4765 | 4765 | 4755 | 11734 |
| 236 | 20241217 | 150700 | 5224920340 | 4765 | 4765 | 4765 | 4765 | 1072 |
| 237 | 20241217 | 150600 | 5219812260 | 4765 | 4760 | 4770 | 4760 | 2458 |
| 238 | 20241217 | 150500 | 5208094560 | 4760 | 4770 | 4770 | 4760 | 1629 |
| 239 | 20241217 | 150400 | 5200333695 | 4765 | 4765 | 4770 | 4765 | 1730 |
| 240 | 20241217 | 150300 | 5192083995 | 4765 | 4765 | 4770 | 4760 | 3093 |
| 241 | 20241217 | 150200 | 5177345930 | 4770 | 4775 | 4780 | 4770 | 802 |
| 242 | 20241217 | 150100 | 5173519205 | 4775 | 4770 | 4775 | 4770 | 2410 |
| 243 | 20241217 | 150000 | 5162021020 | 4770 | 4770 | 4770 | 4770 | 71 |
| 244 | 20241217 | 145900 | 5161682350 | 4780 | 4765 | 4780 | 4765 | 922 |
| 245 | 20241217 | 145800 | 5157284525 | 4770 | 4770 | 4770 | 4770 | 563 |
| 246 | 20241217 | 145700 | 5154599015 | 4770 | 4770 | 4775 | 4765 | 1302 |
| 247 | 20241217 | 145600 | 5148390035 | 4770 | 4770 | 4775 | 4770 | 1967 |
| 248 | 20241217 | 145500 | 5139006645 | 4775 | 4775 | 4780 | 4775 | 1058 |
| 249 | 20241217 | 145400 | 5133954670 | 4775 | 4780 | 4780 | 4775 | 1998 |
| 250 | 20241217 | 145300 | 5124410090 | 4785 | 4790 | 4790 | 4785 | 1576 |
| 251 | 20241217 | 145200 | 5116865070 | 4800 | 4790 | 4800 | 4790 | 807 |
| 252 | 20241217 | 145100 | 5112993410 | 4795 | 4785 | 4795 | 4785 | 1401 |
| 253 | 20241217 | 145000 | 5106284020 | 4785 | 4780 | 4785 | 4775 | 932 |
| 254 | 20241217 | 144900 | 5101829360 | 4785 | 4785 | 4785 | 4785 | 1006 |
| 255 | 20241217 | 144800 | 5097015650 | 4785 | 4770 | 4785 | 4770 | 479 |
| 256 | 20241217 | 144700 | 5094729030 | 4780 | 4775 | 4780 | 4770 | 169 |
| 257 | 20241217 | 144600 | 5093922475 | 4770 | 4770 | 4770 | 4765 | 940 |
| 258 | 20241217 | 144500 | 5089440125 | 4770 | 4775 | 4775 | 4765 | 3352 |
| 259 | 20241217 | 144400 | 5073460920 | 4775 | 4775 | 4775 | 4770 | 377 |
| 260 | 20241217 | 144300 | 5071660760 | 4770 | 4775 | 4775 | 4770 | 774 |
| 261 | 20241217 | 144200 | 5067968675 | 4775 | 4770 | 4775 | 4765 | 1115 |
| 262 | 20241217 | 144100 | 5062652055 | 4770 | 4775 | 4775 | 4770 | 94 |
| 263 | 20241217 | 144000 | 5062203415 | 4775 | 4785 | 4785 | 4770 | 11096 |
| 264 | 20241217 | 143900 | 5009241675 | 4785 | 4780 | 4785 | 4780 | 9 |
| 265 | 20241217 | 143800 | 5009198650 | 4780 | 4780 | 4780 | 4780 | 390 |
| 266 | 20241217 | 143700 | 5007334450 | 4780 | 4785 | 4785 | 4780 | 688 |
| 267 | 20241217 | 143600 | 5004044930 | 4785 | 4775 | 4785 | 4775 | 140 |
| 268 | 20241217 | 143500 | 5003375150 | 4775 | 4775 | 4775 | 4775 | 287 |
| 269 | 20241217 | 143400 | 5002004725 | 4775 | 4775 | 4780 | 4775 | 321 |
| 270 | 20241217 | 143300 | 5000471345 | 4775 | 4775 | 4780 | 4775 | 1055 |
| 271 | 20241217 | 143200 | 4995431040 | 4775 | 4790 | 4790 | 4775 | 2305 |
| 272 | 20241217 | 143100 | 4984402800 | 4785 | 4780 | 4790 | 4780 | 671 |
| 273 | 20241217 | 143000 | 4981194620 | 4780 | 4780 | 4790 | 4780 | 79 |
| 274 | 20241217 | 142900 | 4980816660 | 4780 | 4785 | 4785 | 4780 | 812 |
| 275 | 20241217 | 142800 | 4976934075 | 4785 | 4780 | 4785 | 4780 | 2 |
| 276 | 20241217 | 142700 | 4976924510 | 4780 | 4780 | 4785 | 4775 | 2396 |
| 277 | 20241217 | 142600 | 4965463295 | 4780 | 4775 | 4785 | 4775 | 2082 |
| 278 | 20241217 | 142500 | 4955509905 | 4775 | 4760 | 4775 | 4760 | 1296 |
| 279 | 20241217 | 142400 | 4949325095 | 4760 | 4775 | 4775 | 4760 | 8902 |
| 280 | 20241217 | 142300 | 4906908875 | 4775 | 4775 | 4785 | 4775 | 1854 |
| 281 | 20241217 | 142200 | 4898050320 | 4775 | 4775 | 4775 | 4775 | 390 |
| 282 | 20241217 | 142100 | 4896188070 | 4775 | 4770 | 4775 | 4770 | 682 |
| 283 | 20241217 | 142000 | 4892934500 | 4775 | 4770 | 4775 | 4770 | 1010 |
| 284 | 20241217 | 141900 | 4888114300 | 4770 | 4775 | 4775 | 4770 | 389 |
| 285 | 20241217 | 141800 | 4886258720 | 4770 | 4780 | 4780 | 4770 | 443 |
| 286 | 20241217 | 141700 | 4884143515 | 4780 | 4775 | 4780 | 4770 | 1472 |
| 287 | 20241217 | 141600 | 4877119475 | 4775 | 4775 | 4775 | 4770 | 130 |
| 288 | 20241217 | 141500 | 4876499225 | 4775 | 4770 | 4775 | 4770 | 1434 |
| 289 | 20241217 | 141400 | 4869654850 | 4770 | 4770 | 4770 | 4770 | 3569 |
| 290 | 20241217 | 141300 | 4852630720 | 4775 | 4780 | 4780 | 4770 | 1812 |
| 291 | 20241217 | 141200 | 4843974465 | 4780 | 4780 | 4780 | 4780 | 461 |
| 292 | 20241217 | 141100 | 4841770885 | 4780 | 4780 | 4785 | 4780 | 1796 |
| 293 | 20241217 | 141000 | 4833185975 | 4780 | 4780 | 4785 | 4780 | 603 |
| 294 | 20241217 | 140900 | 4830302015 | 4780 | 4780 | 4785 | 4780 | 25 |
| 295 | 20241217 | 140800 | 4830182465 | 4780 | 4775 | 4780 | 4775 | 1974 |
| 296 | 20241217 | 140700 | 4820755290 | 4775 | 4785 | 4785 | 4775 | 1025 |
| 297 | 20241217 | 140600 | 4815860425 | 4780 | 4785 | 4785 | 4780 | 1406 |
| 298 | 20241217 | 140500 | 4809136305 | 4785 | 4790 | 4795 | 4785 | 2440 |
| 299 | 20241217 | 140400 | 4797450415 | 4790 | 4805 | 4805 | 4790 | 2986 |
| 300 | 20241217 | 140300 | 4783115090 | 4805 | 4815 | 4815 | 4805 | 3982 |
| 301 | 20241217 | 140200 | 4763966185 | 4815 | 4815 | 4815 | 4815 | 686 |
| 302 | 20241217 | 140100 | 4760663095 | 4815 | 4820 | 4825 | 4815 | 54 |
| 303 | 20241217 | 140000 | 4760403000 | 4815 | 4815 | 4815 | 4810 | 75 |
| 304 | 20241217 | 135900 | 4760042240 | 4820 | 4825 | 4825 | 4820 | 1582 |
| 305 | 20241217 | 135800 | 4752416975 | 4825 | 4815 | 4825 | 4815 | 2922 |
| 306 | 20241217 | 135700 | 4738342515 | 4810 | 4810 | 4810 | 4810 | 20 |
| 307 | 20241217 | 135600 | 4738246315 | 4815 | 4810 | 4815 | 4810 | 973 |
| 308 | 20241217 | 135500 | 4733565150 | 4810 | 4810 | 4810 | 4810 | 321 |
| 309 | 20241217 | 135400 | 4732021140 | 4815 | 4810 | 4815 | 4810 | 92 |
| 310 | 20241217 | 135300 | 4731578215 | 4815 | 4815 | 4815 | 4815 | 0 |
| 311 | 20241217 | 135200 | 4731578215 | 4815 | 4810 | 4815 | 4810 | 1457 |
| 312 | 20241217 | 135100 | 4724569760 | 4810 | 4810 | 4810 | 4810 | 653 |
| 313 | 20241217 | 135000 | 4721428830 | 4815 | 4815 | 4815 | 4810 | 645 |
| 314 | 20241217 | 134900 | 4718326080 | 4815 | 4815 | 4815 | 4810 | 285 |
| 315 | 20241217 | 134800 | 4716954820 | 4815 | 4810 | 4815 | 4810 | 12 |
| 316 | 20241217 | 134700 | 4716897095 | 4815 | 4810 | 4815 | 4810 | 271 |
| 317 | 20241217 | 134600 | 4715593450 | 4815 | 4810 | 4815 | 4810 | 858 |
| 318 | 20241217 | 134500 | 4711466460 | 4810 | 4815 | 4815 | 4810 | 116 |
| 319 | 20241217 | 134400 | 4710908270 | 4815 | 4815 | 4815 | 4815 | 220 |
| 320 | 20241217 | 134300 | 4709848970 | 4815 | 4815 | 4815 | 4815 | 1272 |
| 321 | 20241217 | 134200 | 4703724290 | 4815 | 4815 | 4820 | 4815 | 1401 |
| 322 | 20241217 | 134100 | 4696978250 | 4820 | 4820 | 4820 | 4820 | 203 |
| 323 | 20241217 | 134000 | 4695999790 | 4820 | 4815 | 4820 | 4815 | 623 |
| 324 | 20241217 | 133900 | 4693000035 | 4815 | 4815 | 4820 | 4815 | 499 |
| 325 | 20241217 | 133800 | 4690597335 | 4820 | 4820 | 4820 | 4820 | 243 |
| 326 | 20241217 | 133700 | 4689426075 | 4820 | 4820 | 4820 | 4820 | 1894 |
| 327 | 20241217 | 133600 | 4680296995 | 4825 | 4825 | 4830 | 4825 | 3177 |
| 328 | 20241217 | 133500 | 4664953640 | 4830 | 4825 | 4830 | 4820 | 524 |
| 329 | 20241217 | 133400 | 4662423380 | 4820 | 4820 | 4820 | 4815 | 936 |
| 330 | 20241217 | 133300 | 4657913005 | 4820 | 4830 | 4830 | 4820 | 2225 |
| 331 | 20241217 | 133200 | 4647177560 | 4825 | 4820 | 4830 | 4820 | 1505 |
| 332 | 20241217 | 133100 | 4639916635 | 4820 | 4820 | 4825 | 4815 | 1347 |
| 333 | 20241217 | 133000 | 4633423390 | 4820 | 4825 | 4825 | 4815 | 601 |
| 334 | 20241217 | 132900 | 4630526885 | 4825 | 4820 | 4825 | 4820 | 226 |
| 335 | 20241217 | 132800 | 4629436470 | 4820 | 4815 | 4820 | 4815 | 3994 |
| 336 | 20241217 | 132700 | 4610204510 | 4815 | 4820 | 4820 | 4815 | 1955 |
| 337 | 20241217 | 132600 | 4600788710 | 4820 | 4820 | 4820 | 4820 | 278 |
| 338 | 20241217 | 132500 | 4599448750 | 4820 | 4815 | 4820 | 4815 | 898 |
| 339 | 20241217 | 132400 | 4595124025 | 4815 | 4825 | 4825 | 4815 | 387 |
| 340 | 20241217 | 132300 | 4593258005 | 4825 | 4815 | 4825 | 4815 | 488 |
| 341 | 20241217 | 132200 | 4590904860 | 4815 | 4820 | 4820 | 4815 | 1283 |
| 342 | 20241217 | 132100 | 4584721150 | 4815 | 4810 | 4815 | 4805 | 1419 |
| 343 | 20241217 | 132000 | 4577897065 | 4815 | 4815 | 4820 | 4810 | 732 |
| 344 | 20241217 | 131900 | 4574372770 | 4815 | 4805 | 4815 | 4805 | 1076 |
| 345 | 20241217 | 131800 | 4569196245 | 4805 | 4810 | 4810 | 4805 | 953 |
| 346 | 20241217 | 131700 | 4564615210 | 4810 | 4800 | 4810 | 4800 | 517 |
| 347 | 20241217 | 131600 | 4562130245 | 4800 | 4795 | 4800 | 4795 | 411 |
| 348 | 20241217 | 131500 | 4560157605 | 4795 | 4800 | 4800 | 4790 | 1104 |
| 349 | 20241217 | 131400 | 4554863475 | 4800 | 4800 | 4800 | 4800 | 198 |
| 350 | 20241217 | 131300 | 4553913075 | 4795 | 4795 | 4800 | 4795 | 121 |
| 351 | 20241217 | 131200 | 4553332845 | 4790 | 4795 | 4795 | 4790 | 596 |
| 352 | 20241217 | 131100 | 4550476705 | 4795 | 4795 | 4800 | 4795 | 649 |
| 353 | 20241217 | 131000 | 4547363010 | 4795 | 4790 | 4795 | 4790 | 323 |
| 354 | 20241217 | 130900 | 4545814235 | 4785 | 4780 | 4785 | 4780 | 181 |
| 355 | 20241217 | 130800 | 4544949050 | 4775 | 4775 | 4785 | 4775 | 3246 |
| 356 | 20241217 | 130700 | 4529432920 | 4775 | 4775 | 4775 | 4775 | 90 |
| 357 | 20241217 | 130600 | 4529003170 | 4775 | 4780 | 4780 | 4775 | 575 |
| 358 | 20241217 | 130500 | 4526256690 | 4780 | 4790 | 4790 | 4780 | 752 |
| 359 | 20241217 | 130400 | 4522659675 | 4790 | 4790 | 4790 | 4790 | 110 |
| 360 | 20241217 | 130300 | 4522132775 | 4785 | 4790 | 4790 | 4785 | 2294 |
| 361 | 20241217 | 130200 | 4511150955 | 4790 | 4790 | 4790 | 4790 | 946 |
| 362 | 20241217 | 130100 | 4506619615 | 4790 | 4790 | 4790 | 4790 | 10 |
| 363 | 20241217 | 130000 | 4506571715 | 4790 | 4800 | 4805 | 4790 | 4578 |
| 364 | 20241217 | 125900 | 4484603365 | 4795 | 4790 | 4800 | 4790 | 2702 |
| 365 | 20241217 | 125800 | 4471655540 | 4790 | 4780 | 4790 | 4780 | 658 |
| 366 | 20241217 | 125700 | 4468507010 | 4775 | 4775 | 4780 | 4775 | 1394 |
| 367 | 20241217 | 125600 | 4461848840 | 4775 | 4770 | 4775 | 4770 | 2224 |
| 368 | 20241217 | 125500 | 4451230555 | 4770 | 4765 | 4770 | 4765 | 331 |
| 369 | 20241217 | 125400 | 4449653010 | 4765 | 4765 | 4765 | 4760 | 9126 |
| 370 | 20241217 | 125300 | 4406182295 | 4765 | 4775 | 4775 | 4765 | 1024 |
| 371 | 20241217 | 125200 | 4401295480 | 4775 | 4775 | 4780 | 4775 | 1067 |
| 372 | 20241217 | 125100 | 4396200470 | 4770 | 4770 | 4775 | 4770 | 1453 |
| 373 | 20241217 | 125000 | 4389269655 | 4770 | 4775 | 4775 | 4770 | 1101 |
| 374 | 20241217 | 124900 | 4384017860 | 4775 | 4780 | 4780 | 4775 | 4631 |
| 375 | 20241217 | 124800 | 4361898135 | 4785 | 4785 | 4785 | 4780 | 775 |
| 376 | 20241217 | 124700 | 4358192860 | 4785 | 4785 | 4790 | 4780 | 471 |
| 377 | 20241217 | 124600 | 4355940195 | 4785 | 4785 | 4790 | 4785 | 1246 |
| 378 | 20241217 | 124500 | 4349976875 | 4780 | 4795 | 4800 | 4770 | 8733 |
| 379 | 20241217 | 124400 | 4308234075 | 4795 | 4790 | 4795 | 4790 | 937 |
| 380 | 20241217 | 124300 | 4303745000 | 4790 | 4795 | 4795 | 4790 | 2262 |
| 381 | 20241217 | 124200 | 4292905160 | 4795 | 4790 | 4800 | 4790 | 446 |
| 382 | 20241217 | 124100 | 4290767245 | 4790 | 4790 | 4795 | 4785 | 1316 |
| 383 | 20241217 | 124000 | 4284465380 | 4790 | 4785 | 4795 | 4785 | 3433 |
| 384 | 20241217 | 123900 | 4268026355 | 4785 | 4780 | 4785 | 4775 | 1923 |
| 385 | 20241217 | 123800 | 4258832990 | 4775 | 4790 | 4790 | 4765 | 6992 |
| 386 | 20241217 | 123700 | 4225451930 | 4795 | 4790 | 4795 | 4785 | 4408 |
| 387 | 20241217 | 123600 | 4204353385 | 4790 | 4805 | 4805 | 4790 | 2837 |
| 388 | 20241217 | 123500 | 4190745850 | 4810 | 4805 | 4810 | 4800 | 3409 |
| 389 | 20241217 | 123400 | 4174370295 | 4805 | 4820 | 4820 | 4805 | 7830 |
| 390 | 20241217 | 123300 | 4136685445 | 4825 | 4820 | 4835 | 4820 | 1068 |
| 391 | 20241217 | 123200 | 4131531080 | 4825 | 4825 | 4825 | 4820 | 965 |
| 392 | 20241217 | 123100 | 4126877605 | 4825 | 4825 | 4825 | 4820 | 1450 |
| 393 | 20241217 | 123000 | 4119884850 | 4825 | 4825 | 4825 | 4820 | 527 |
| 394 | 20241217 | 122900 | 4117342415 | 4825 | 4830 | 4830 | 4820 | 8755 |
| 395 | 20241217 | 122800 | 4075111625 | 4830 | 4830 | 4830 | 4830 | 286 |
| 396 | 20241217 | 122700 | 4073730245 | 4830 | 4830 | 4830 | 4830 | 891 |
| 397 | 20241217 | 122600 | 4069426715 | 4835 | 4835 | 4835 | 4835 | 1 |
| 398 | 20241217 | 122500 | 4069421880 | 4835 | 4830 | 4835 | 4830 | 1317 |
| 399 | 20241217 | 122400 | 4063056770 | 4830 | 4830 | 4835 | 4830 | 681 |
| 400 | 20241217 | 122300 | 4059767490 | 4835 | 4830 | 4835 | 4830 | 257 |
| 401 | 20241217 | 122200 | 4058526175 | 4830 | 4840 | 4840 | 4830 | 2340 |
| 402 | 20241217 | 122100 | 4047220085 | 4845 | 4835 | 4845 | 4835 | 832 |
| 403 | 20241217 | 122000 | 4043189690 | 4840 | 4835 | 4840 | 4835 | 158 |
| 404 | 20241217 | 121900 | 4042425710 | 4835 | 4840 | 4840 | 4835 | 797 |
| 405 | 20241217 | 121800 | 4038571215 | 4835 | 4840 | 4840 | 4835 | 1128 |
| 406 | 20241217 | 121700 | 4033115935 | 4835 | 4835 | 4840 | 4835 | 162 |
| 407 | 20241217 | 121600 | 4032332615 | 4830 | 4830 | 4830 | 4830 | 243 |
| 408 | 20241217 | 121500 | 4031158925 | 4830 | 4835 | 4835 | 4830 | 1809 |
| 409 | 20241217 | 121400 | 4022421255 | 4835 | 4835 | 4835 | 4835 | 86 |
| 410 | 20241217 | 121300 | 4022005445 | 4835 | 4830 | 4835 | 4830 | 1420 |
| 411 | 20241217 | 121200 | 4015146345 | 4835 | 4840 | 4840 | 4830 | 1580 |
| 412 | 20241217 | 121100 | 4007507980 | 4840 | 4835 | 4845 | 4835 | 416 |
| 413 | 20241217 | 121000 | 4005494495 | 4835 | 4835 | 4835 | 4830 | 1131 |
| 414 | 20241217 | 120900 | 4000026615 | 4835 | 4835 | 4835 | 4830 | 6915 |
| 415 | 20241217 | 120800 | 3966592655 | 4835 | 4835 | 4835 | 4835 | 1674 |
| 416 | 20241217 | 120700 | 3958498865 | 4835 | 4835 | 4835 | 4835 | 32 |
| 417 | 20241217 | 120600 | 3958344145 | 4830 | 4830 | 4835 | 4830 | 2396 |
| 418 | 20241217 | 120500 | 3946762545 | 4835 | 4840 | 4840 | 4835 | 3685 |
| 419 | 20241217 | 120400 | 3928943520 | 4840 | 4840 | 4840 | 4835 | 749 |
| 420 | 20241217 | 120300 | 3925321360 | 4840 | 4840 | 4840 | 4835 | 715 |
| 421 | 20241217 | 120200 | 3921860825 | 4835 | 4840 | 4840 | 4835 | 1277 |
| 422 | 20241217 | 120100 | 3915683145 | 4840 | 4840 | 4845 | 4840 | 209 |
| 423 | 20241217 | 120000 | 3914670875 | 4840 | 4840 | 4840 | 4840 | 1283 |
| 424 | 20241217 | 115900 | 3908461155 | 4840 | 4840 | 4840 | 4840 | 2838 |
| 425 | 20241217 | 115800 | 3894725235 | 4840 | 4845 | 4845 | 4835 | 2667 |
| 426 | 20241217 | 115700 | 3881826545 | 4845 | 4830 | 4845 | 4830 | 3842 |
| 427 | 20241217 | 115600 | 3863262675 | 4835 | 4850 | 4855 | 4835 | 5928 |
| 428 | 20241217 | 115500 | 3834563720 | 4855 | 4855 | 4865 | 4855 | 881 |
| 429 | 20241217 | 115400 | 3830284870 | 4855 | 4850 | 4855 | 4845 | 457 |
| 430 | 20241217 | 115300 | 3828067735 | 4850 | 4850 | 4850 | 4845 | 1922 |
| 431 | 20241217 | 115200 | 3818752615 | 4850 | 4855 | 4855 | 4850 | 7192 |
| 432 | 20241217 | 115100 | 3783857935 | 4855 | 4860 | 4860 | 4855 | 492 |
| 433 | 20241217 | 115000 | 3781469260 | 4860 | 4860 | 4860 | 4860 | 831 |
| 434 | 20241217 | 114900 | 3777430600 | 4860 | 4865 | 4865 | 4860 | 104 |
| 435 | 20241217 | 114800 | 3776925110 | 4865 | 4855 | 4865 | 4855 | 2109 |
| 436 | 20241217 | 114700 | 3766675090 | 4855 | 4860 | 4860 | 4855 | 1323 |
| 437 | 20241217 | 114600 | 3760248365 | 4860 | 4870 | 4870 | 4860 | 4120 |
| 438 | 20241217 | 114500 | 3740218180 | 4870 | 4865 | 4895 | 4860 | 3057 |
| 439 | 20241217 | 114400 | 3725307135 | 4865 | 4865 | 4865 | 4865 | 475 |
| 440 | 20241217 | 114300 | 3722996260 | 4865 | 4855 | 4865 | 4855 | 1452 |
| 441 | 20241217 | 114200 | 3715941765 | 4855 | 4860 | 4860 | 4855 | 1692 |
| 442 | 20241217 | 114100 | 3707721425 | 4860 | 4860 | 4860 | 4860 | 1019 |
| 443 | 20241217 | 114000 | 3702769085 | 4860 | 4865 | 4865 | 4860 | 2255 |
| 444 | 20241217 | 113900 | 3691807715 | 4865 | 4865 | 4865 | 4865 | 1983 |
| 445 | 20241217 | 113800 | 3682160420 | 4865 | 4865 | 4865 | 4865 | 1970 |
| 446 | 20241217 | 113700 | 3672576370 | 4870 | 4870 | 4870 | 4870 | 3418 |
| 447 | 20241217 | 113600 | 3655930710 | 4875 | 4875 | 4875 | 4875 | 1917 |
| 448 | 20241217 | 113500 | 3646585335 | 4875 | 4885 | 4885 | 4875 | 800 |
| 449 | 20241217 | 113400 | 3642682785 | 4885 | 4885 | 4885 | 4885 | 1111 |
| 450 | 20241217 | 113300 | 3637255550 | 4880 | 4880 | 4880 | 4880 | 28 |
| 451 | 20241217 | 113200 | 3637118910 | 4880 | 4880 | 4880 | 4880 | 509 |
| 452 | 20241217 | 113100 | 3634634990 | 4875 | 4880 | 4880 | 4875 | 698 |
| 453 | 20241217 | 113000 | 3631231735 | 4885 | 4875 | 4885 | 4875 | 511 |
| 454 | 20241217 | 112900 | 3628739255 | 4875 | 4880 | 4880 | 4875 | 958 |
| 455 | 20241217 | 112800 | 3624066255 | 4880 | 4885 | 4885 | 4880 | 996 |
| 456 | 20241217 | 112700 | 3619205290 | 4885 | 4885 | 4885 | 4880 | 2279 |
| 457 | 20241217 | 112600 | 3608077420 | 4880 | 4890 | 4890 | 4880 | 4710 |
| 458 | 20241217 | 112500 | 3585070415 | 4885 | 4885 | 4885 | 4885 | 34 |
| 459 | 20241217 | 112400 | 3584904325 | 4885 | 4890 | 4895 | 4885 | 1613 |
| 460 | 20241217 | 112300 | 3577022680 | 4885 | 4890 | 4890 | 4885 | 753 |
| 461 | 20241217 | 112200 | 3573342010 | 4895 | 4895 | 4895 | 4890 | 3374 |
| 462 | 20241217 | 112100 | 3556839030 | 4895 | 4890 | 4895 | 4890 | 1180 |
| 463 | 20241217 | 112000 | 3551067080 | 4890 | 4885 | 4890 | 4885 | 297 |
| 464 | 20241217 | 111900 | 3549615735 | 4885 | 4890 | 4895 | 4885 | 786 |
| 465 | 20241217 | 111800 | 3545770005 | 4885 | 4895 | 4895 | 4885 | 1809 |
| 466 | 20241217 | 111700 | 3536922985 | 4890 | 4895 | 4895 | 4885 | 1100 |
| 467 | 20241217 | 111600 | 3531542730 | 4890 | 4890 | 4895 | 4890 | 1131 |
| 468 | 20241217 | 111500 | 3526010175 | 4890 | 4890 | 4900 | 4890 | 984 |
| 469 | 20241217 | 111400 | 3521194200 | 4890 | 4895 | 4895 | 4890 | 285 |
| 470 | 20241217 | 111300 | 3519800490 | 4895 | 4885 | 4900 | 4885 | 2673 |
| 471 | 20241217 | 111200 | 3506718560 | 4885 | 4885 | 4885 | 4885 | 601 |
| 472 | 20241217 | 111100 | 3503782675 | 4885 | 4875 | 4885 | 4875 | 263 |
| 473 | 20241217 | 111000 | 3502500520 | 4875 | 4875 | 4880 | 4875 | 1492 |
| 474 | 20241217 | 110900 | 3495220415 | 4875 | 4880 | 4880 | 4870 | 889 |
| 475 | 20241217 | 110800 | 3490886945 | 4880 | 4880 | 4880 | 4880 | 434 |
| 476 | 20241217 | 110700 | 3488769025 | 4875 | 4870 | 4880 | 4870 | 1239 |
| 477 | 20241217 | 110600 | 3482728915 | 4870 | 4865 | 4870 | 4865 | 1530 |
| 478 | 20241217 | 110500 | 3475277880 | 4870 | 4870 | 4870 | 4860 | 3841 |
| 479 | 20241217 | 110400 | 3456585565 | 4870 | 4875 | 4875 | 4870 | 1264 |
| 480 | 20241217 | 110300 | 3450429090 | 4875 | 4870 | 4875 | 4865 | 3681 |
| 481 | 20241217 | 110200 | 3432511010 | 4875 | 4895 | 4895 | 4870 | 15984 |
| 482 | 20241217 | 110100 | 3354464475 | 4895 | 4895 | 4900 | 4890 | 825 |
| 483 | 20241217 | 110000 | 3350424105 | 4895 | 4895 | 4895 | 4895 | 587 |
| 484 | 20241217 | 105900 | 3347550740 | 4895 | 4905 | 4915 | 4895 | 3235 |
| 485 | 20241217 | 105800 | 3331693555 | 4905 | 4900 | 4915 | 4900 | 1105 |
| 486 | 20241217 | 105700 | 3326269845 | 4900 | 4890 | 4905 | 4890 | 1167 |
| 487 | 20241217 | 105600 | 3320555575 | 4890 | 4895 | 4900 | 4890 | 1695 |
| 488 | 20241217 | 105500 | 3312255760 | 4895 | 4890 | 4900 | 4890 | 1898 |
| 489 | 20241217 | 105400 | 3302961890 | 4890 | 4890 | 4890 | 4880 | 1497 |
| 490 | 20241217 | 105300 | 3295647845 | 4890 | 4885 | 4890 | 4885 | 610 |
| 491 | 20241217 | 105200 | 3292667965 | 4885 | 4890 | 4890 | 4880 | 3580 |
| 492 | 20241217 | 105100 | 3275173825 | 4885 | 4890 | 4890 | 4885 | 2830 |
| 493 | 20241217 | 105000 | 3261347075 | 4895 | 4900 | 4900 | 4895 | 526 |
| 494 | 20241217 | 104900 | 3258770550 | 4900 | 4900 | 4900 | 4895 | 1735 |
| 495 | 20241217 | 104800 | 3250270910 | 4895 | 4885 | 4895 | 4885 | 1443 |
| 496 | 20241217 | 104700 | 3243211465 | 4885 | 4885 | 4890 | 4880 | 4571 |
| 497 | 20241217 | 104600 | 3220882065 | 4885 | 4895 | 4900 | 4885 | 1539 |
| 498 | 20241217 | 104500 | 3213348700 | 4890 | 4910 | 4910 | 4885 | 8476 |
| 499 | 20241217 | 104400 | 3171865500 | 4910 | 4915 | 4915 | 4910 | 1357 |
| 500 | 20241217 | 104300 | 3165202505 | 4920 | 4920 | 4920 | 4910 | 1975 |
| 501 | 20241217 | 104200 | 3155491735 | 4920 | 4930 | 4930 | 4920 | 1775 |
| 502 | 20241217 | 104100 | 3146746960 | 4930 | 4930 | 4940 | 4925 | 2425 |
| 503 | 20241217 | 104000 | 3134797400 | 4935 | 4925 | 4945 | 4925 | 3123 |
| 504 | 20241217 | 103900 | 3119384445 | 4925 | 4935 | 4940 | 4925 | 2453 |
| 505 | 20241217 | 103800 | 3107281760 | 4930 | 4915 | 4930 | 4915 | 775 |
| 506 | 20241217 | 103700 | 3103466730 | 4915 | 4915 | 4915 | 4905 | 3774 |
| 507 | 20241217 | 103600 | 3084938640 | 4920 | 4915 | 4920 | 4910 | 1697 |
| 508 | 20241217 | 103500 | 3076599475 | 4915 | 4905 | 4920 | 4905 | 2942 |
| 509 | 20241217 | 103400 | 3062144535 | 4910 | 4910 | 4915 | 4910 | 770 |
| 510 | 20241217 | 103300 | 3058361625 | 4910 | 4890 | 4915 | 4885 | 4953 |
| 511 | 20241217 | 103200 | 3034112820 | 4890 | 4905 | 4905 | 4885 | 5467 |
| 512 | 20241217 | 103100 | 3007353715 | 4905 | 4910 | 4915 | 4905 | 9348 |
| 513 | 20241217 | 103000 | 2961462230 | 4910 | 4935 | 4935 | 4910 | 9890 |
| 514 | 20241217 | 102900 | 2912787570 | 4940 | 4950 | 4950 | 4940 | 14078 |
| 515 | 20241217 | 102800 | 2843200815 | 4945 | 4940 | 4950 | 4935 | 4137 |
| 516 | 20241217 | 102700 | 2822748880 | 4935 | 4950 | 4960 | 4935 | 1534 |
| 517 | 20241217 | 102600 | 2815160040 | 4950 | 4940 | 4950 | 4930 | 4556 |
| 518 | 20241217 | 102500 | 2792660380 | 4940 | 4930 | 4940 | 4930 | 4119 |
| 519 | 20241217 | 102400 | 2772329060 | 4940 | 4960 | 4960 | 4930 | 12492 |
| 520 | 20241217 | 102300 | 2710567060 | 4960 | 4970 | 4970 | 4950 | 19819 |
| 521 | 20241217 | 102200 | 2612272110 | 4970 | 4975 | 4975 | 4970 | 4305 |
| 522 | 20241217 | 102100 | 2590869050 | 4970 | 4970 | 4975 | 4965 | 4136 |
| 523 | 20241217 | 102000 | 2570309995 | 4975 | 4970 | 4975 | 4960 | 5819 |
| 524 | 20241217 | 101900 | 2541377290 | 4970 | 4960 | 4975 | 4960 | 7570 |
| 525 | 20241217 | 101800 | 2503754600 | 4970 | 4960 | 4970 | 4945 | 7446 |
| 526 | 20241217 | 101700 | 2466857980 | 4960 | 4925 | 4975 | 4925 | 5119 |
| 527 | 20241217 | 101600 | 2441462115 | 4925 | 4950 | 4950 | 4915 | 14084 |
| 528 | 20241217 | 101500 | 2371944290 | 4965 | 4970 | 4975 | 4955 | 13171 |
| 529 | 20241217 | 101400 | 2306617410 | 4970 | 4965 | 4970 | 4960 | 4959 |
| 530 | 20241217 | 101300 | 2281988310 | 4965 | 4965 | 4970 | 4965 | 14529 |
| 531 | 20241217 | 101200 | 2209789940 | 4965 | 4960 | 4970 | 4955 | 7241 |
| 532 | 20241217 | 101100 | 2173872155 | 4965 | 4965 | 4970 | 4955 | 4380 |
| 533 | 20241217 | 101000 | 2152128930 | 4965 | 4965 | 4965 | 4960 | 4828 |
| 534 | 20241217 | 100900 | 2128163295 | 4960 | 4970 | 4970 | 4960 | 2433 |
| 535 | 20241217 | 100800 | 2116085480 | 4970 | 4955 | 4970 | 4950 | 7271 |
| 536 | 20241217 | 100700 | 2080001955 | 4955 | 4955 | 4955 | 4950 | 5118 |
| 537 | 20241217 | 100600 | 2054651410 | 4955 | 4945 | 4955 | 4945 | 1720 |
| 538 | 20241217 | 100500 | 2046137295 | 4950 | 4950 | 4950 | 4945 | 2698 |
| 539 | 20241217 | 100400 | 2032783655 | 4950 | 4945 | 4950 | 4945 | 2759 |
| 540 | 20241217 | 100300 | 2019129625 | 4950 | 4935 | 4950 | 4935 | 2558 |
| 541 | 20241217 | 100200 | 2006494770 | 4930 | 4925 | 4940 | 4920 | 3277 |
| 542 | 20241217 | 100100 | 1990336425 | 4925 | 4945 | 4950 | 4925 | 18997 |
| 543 | 20241217 | 100000 | 1896567410 | 4945 | 4930 | 4945 | 4930 | 2496 |
| 544 | 20241217 | 095900 | 1884238040 | 4940 | 4965 | 4965 | 4930 | 5970 |
| 545 | 20241217 | 095800 | 1854713050 | 4965 | 4955 | 4970 | 4950 | 24544 |
| 546 | 20241217 | 095700 | 1732978265 | 4955 | 4960 | 4965 | 4950 | 11017 |
| 547 | 20241217 | 095600 | 1678335930 | 4965 | 4965 | 4980 | 4960 | 6829 |
| 548 | 20241217 | 095500 | 1644412840 | 4975 | 4980 | 4985 | 4960 | 13952 |
| 549 | 20241217 | 095400 | 1575041480 | 4985 | 4970 | 4985 | 4965 | 13241 |
| 550 | 20241217 | 095300 | 1509148040 | 4970 | 4960 | 4975 | 4960 | 9387 |
| 551 | 20241217 | 095200 | 1462541515 | 4960 | 4950 | 4975 | 4950 | 12628 |
| 552 | 20241217 | 095100 | 1399898685 | 4950 | 4940 | 4950 | 4935 | 9053 |
| 553 | 20241217 | 095000 | 1355115150 | 4940 | 4945 | 4945 | 4940 | 4439 |
| 554 | 20241217 | 094900 | 1333185920 | 4940 | 4935 | 4940 | 4935 | 2091 |
| 555 | 20241217 | 094800 | 1322858085 | 4935 | 4935 | 4935 | 4930 | 8202 |
| 556 | 20241217 | 094700 | 1282397810 | 4930 | 4935 | 4935 | 4930 | 874 |
| 557 | 20241217 | 094600 | 1278084870 | 4935 | 4930 | 4935 | 4925 | 3218 |
| 558 | 20241217 | 094500 | 1262219260 | 4930 | 4935 | 4935 | 4920 | 1313 |
| 559 | 20241217 | 094400 | 1255748180 | 4935 | 4930 | 4940 | 4930 | 2002 |
| 560 | 20241217 | 094300 | 1245868325 | 4930 | 4910 | 4930 | 4910 | 4791 |
| 561 | 20241217 | 094200 | 1222302905 | 4915 | 4905 | 4915 | 4900 | 861 |
| 562 | 20241217 | 094100 | 1218074480 | 4900 | 4915 | 4915 | 4900 | 3627 |
| 563 | 20241217 | 094000 | 1200266620 | 4915 | 4915 | 4920 | 4915 | 741 |
| 564 | 20241217 | 093900 | 1196624565 | 4915 | 4895 | 4920 | 4890 | 1986 |
| 565 | 20241217 | 093800 | 1186879465 | 4890 | 4905 | 4905 | 4885 | 5132 |
| 566 | 20241217 | 093700 | 1161780095 | 4905 | 4945 | 4945 | 4900 | 11004 |
| 567 | 20241217 | 093600 | 1107660275 | 4940 | 4935 | 4950 | 4935 | 12288 |
| 568 | 20241217 | 093500 | 1046923245 | 4935 | 4930 | 4940 | 4930 | 3121 |
| 569 | 20241217 | 093400 | 1031526030 | 4930 | 4930 | 4930 | 4925 | 3261 |
| 570 | 20241217 | 093300 | 1015450550 | 4930 | 4935 | 4940 | 4930 | 4282 |
| 571 | 20241217 | 093200 | 994319875 | 4935 | 4920 | 4940 | 4920 | 16334 |
| 572 | 20241217 | 093100 | 913794085 | 4920 | 4920 | 4925 | 4905 | 7016 |
| 573 | 20241217 | 093000 | 879273190 | 4920 | 4905 | 4920 | 4900 | 8937 |
| 574 | 20241217 | 092900 | 835393160 | 4905 | 4900 | 4910 | 4900 | 3857 |
| 575 | 20241217 | 092800 | 816478450 | 4890 | 4895 | 4900 | 4890 | 6842 |
| 576 | 20241217 | 092700 | 782999445 | 4895 | 4880 | 4895 | 4875 | 3798 |
| 577 | 20241217 | 092600 | 764416810 | 4875 | 4855 | 4875 | 4855 | 4274 |
| 578 | 20241217 | 092500 | 743604495 | 4850 | 4840 | 4850 | 4840 | 2219 |
| 579 | 20241217 | 092400 | 732853225 | 4840 | 4845 | 4850 | 4840 | 6311 |
| 580 | 20241217 | 092300 | 702295215 | 4845 | 4830 | 4850 | 4825 | 2706 |
| 581 | 20241217 | 092200 | 689195390 | 4825 | 4830 | 4835 | 4825 | 3482 |
| 582 | 20241217 | 092100 | 672381195 | 4830 | 4855 | 4855 | 4815 | 16337 |
| 583 | 20241217 | 092000 | 593308085 | 4855 | 4885 | 4890 | 4855 | 7860 |
| 584 | 20241217 | 091900 | 555034840 | 4890 | 4890 | 4890 | 4885 | 611 |
| 585 | 20241217 | 091800 | 552048080 | 4890 | 4875 | 4890 | 4870 | 5594 |
| 586 | 20241217 | 091700 | 524752185 | 4875 | 4880 | 4885 | 4870 | 2265 |
| 587 | 20241217 | 091600 | 513706675 | 4885 | 4870 | 4890 | 4870 | 1930 |
| 588 | 20241217 | 091500 | 504288475 | 4870 | 4905 | 4910 | 4870 | 8224 |
| 589 | 20241217 | 091400 | 464069810 | 4910 | 4905 | 4915 | 4905 | 919 |
| 590 | 20241217 | 091300 | 459556850 | 4905 | 4920 | 4920 | 4905 | 3687 |
| 591 | 20241217 | 091200 | 441464930 | 4910 | 4910 | 4920 | 4905 | 8030 |
| 592 | 20241217 | 091100 | 402033015 | 4910 | 4895 | 4920 | 4895 | 5160 |
| 593 | 20241217 | 091000 | 376671050 | 4895 | 4905 | 4905 | 4895 | 2497 |
| 594 | 20241217 | 090900 | 364440375 | 4905 | 4925 | 4930 | 4905 | 9160 |
| 595 | 20241217 | 090800 | 319386580 | 4920 | 4885 | 4930 | 4885 | 17467 |
| 596 | 20241217 | 090700 | 233535060 | 4880 | 4900 | 4900 | 4880 | 3205 |
| 597 | 20241217 | 090600 | 217855560 | 4895 | 4905 | 4910 | 4895 | 6753 |
| 598 | 20241217 | 090500 | 184736390 | 4905 | 4875 | 4910 | 4875 | 10409 |
| 599 | 20241217 | 090400 | 133741735 | 4875 | 4850 | 4875 | 4845 | 4848 |
| 600 | 20241217 | 090300 | 110217245 | 4845 | 4865 | 4865 | 4845 | 1916 |
| 601 | 20241217 | 090200 | 100920545 | 4850 | 4870 | 4875 | 4845 | 4501 |
| 602 | 20241217 | 090100 | 79055750 | 4875 | 4900 | 4915 | 4875 | 10056 |
| 603 | 20241217 | 090000 | 29867445 | 4910 | 4900 | 4910 | 4890 | 6041 |