28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 3 | 20241217 | 183400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20241217 | 183300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20241217 | 183200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20241217 | 183100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20241217 | 183000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20241217 | 182900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20241217 | 182800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20241217 | 182700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20241217 | 182600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20241217 | 182500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20241217 | 182400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20241217 | 182300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20241217 | 182200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20241217 | 182100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20241217 | 182000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20241217 | 181900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20241217 | 181800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20241217 | 181700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20241217 | 181600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20241217 | 181500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20241217 | 181400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20241217 | 181300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20241217 | 181200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20241217 | 181100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20241217 | 181000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20241217 | 180900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20241217 | 180800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20241217 | 180700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20241217 | 180600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20241217 | 180500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 33 | 20241217 | 180400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20241217 | 180300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20241217 | 180200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20241217 | 180100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20241217 | 180000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20241217 | 175900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20241217 | 175800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20241217 | 175700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20241217 | 175600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20241217 | 175500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20241217 | 175400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20241217 | 175300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20241217 | 175200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20241217 | 175100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20241217 | 175000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20241217 | 174900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20241217 | 174800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20241217 | 174700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20241217 | 174600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20241217 | 174500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20241217 | 174400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20241217 | 174300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20241217 | 174200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20241217 | 174100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20241217 | 174000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20241217 | 173900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20241217 | 173800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20241217 | 173700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20241217 | 173600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20241217 | 173500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 63 | 20241217 | 173400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20241217 | 173300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20241217 | 173200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20241217 | 173100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20241217 | 173000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20241217 | 172900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20241217 | 172800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20241217 | 172700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20241217 | 172600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20241217 | 172500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20241217 | 172400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20241217 | 172300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20241217 | 172200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20241217 | 172100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20241217 | 172000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20241217 | 171900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20241217 | 171800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20241217 | 171700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20241217 | 171600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20241217 | 171500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20241217 | 171400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20241217 | 171300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20241217 | 171200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20241217 | 171100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20241217 | 171000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20241217 | 170900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20241217 | 170800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20241217 | 170700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20241217 | 170600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20241217 | 170500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 93 | 20241217 | 170400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20241217 | 170300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20241217 | 170200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20241217 | 170100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20241217 | 170000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20241217 | 165900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20241217 | 165800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20241217 | 165700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20241217 | 165600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20241217 | 165500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20241217 | 165400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20241217 | 165300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20241217 | 165200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20241217 | 165100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20241217 | 165000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20241217 | 164900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20241217 | 164800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20241217 | 164700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20241217 | 164600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20241217 | 164500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20241217 | 164400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20241217 | 164300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20241217 | 164200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20241217 | 164100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20241217 | 164000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20241217 | 163900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20241217 | 163800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20241217 | 163700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20241217 | 163600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20241217 | 163500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 123 | 20241217 | 163400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20241217 | 163300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20241217 | 163200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20241217 | 163100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20241217 | 163000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20241217 | 162900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20241217 | 162800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20241217 | 162700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20241217 | 162600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20241217 | 162500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20241217 | 162400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20241217 | 162300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20241217 | 162200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20241217 | 162100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20241217 | 162000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20241217 | 161900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20241217 | 161800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20241217 | 161700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20241217 | 161600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20241217 | 161500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20241217 | 161400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20241217 | 161300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20241217 | 161200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20241217 | 161100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20241217 | 161000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20241217 | 160900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20241217 | 160800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20241217 | 160700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20241217 | 160600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20241217 | 160500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 153 | 20241217 | 160400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20241217 | 160300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20241217 | 160200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20241217 | 160100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20241217 | 160000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20241217 | 155900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20241217 | 155800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20241217 | 155700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20241217 | 155600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20241217 | 155500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20241217 | 155400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20241217 | 155300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20241217 | 155200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20241217 | 155100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20241217 | 155000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20241217 | 154900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20241217 | 154800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20241217 | 154700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20241217 | 154600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20241217 | 154500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20241217 | 154400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20241217 | 154300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20241217 | 154200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20241217 | 154100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20241217 | 154000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20241217 | 153900 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20241217 | 153800 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20241217 | 153700 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20241217 | 153600 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20241217 | 153500 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 183 | 20241217 | 153400 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20241217 | 153300 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20241217 | 153200 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20241217 | 153100 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20241217 | 153000 | 1950663725 | 4325 | 4325 | 4325 | 4325 | 24124 |
| 188 | 20241217 | 152900 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20241217 | 152800 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20241217 | 152700 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20241217 | 152600 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20241217 | 152500 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20241217 | 152400 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20241217 | 152300 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20241217 | 152200 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20241217 | 152100 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20241217 | 152000 | 1846327425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20241217 | 151900 | 1846327425 | 4310 | 4315 | 4325 | 4310 | 2137 |
| 199 | 20241217 | 151800 | 1837106575 | 4315 | 4325 | 4325 | 4315 | 769 |
| 200 | 20241217 | 151700 | 1833787490 | 4315 | 4325 | 4325 | 4315 | 980 |
| 201 | 20241217 | 151600 | 1829553585 | 4325 | 4325 | 4325 | 4320 | 61 |
| 202 | 20241217 | 151500 | 1829289770 | 4325 | 4325 | 4325 | 4315 | 805 |
| 203 | 20241217 | 151400 | 1825812775 | 4320 | 4320 | 4325 | 4320 | 413 |
| 204 | 20241217 | 151300 | 1824027980 | 4325 | 4320 | 4325 | 4320 | 457 |
| 205 | 20241217 | 151200 | 1822053245 | 4325 | 4320 | 4325 | 4320 | 612 |
| 206 | 20241217 | 151100 | 1819408710 | 4320 | 4325 | 4325 | 4320 | 787 |
| 207 | 20241217 | 151000 | 1816008395 | 4325 | 4325 | 4325 | 4320 | 604 |
| 208 | 20241217 | 150900 | 1813398770 | 4325 | 4325 | 4325 | 4320 | 162 |
| 209 | 20241217 | 150800 | 1812698300 | 4325 | 4330 | 4330 | 4320 | 3594 |
| 210 | 20241217 | 150700 | 1797158285 | 4330 | 4330 | 4330 | 4325 | 161 |
| 211 | 20241217 | 150600 | 1796461300 | 4330 | 4330 | 4330 | 4330 | 135 |
| 212 | 20241217 | 150500 | 1795876750 | 4330 | 4330 | 4330 | 4325 | 153 |
| 213 | 20241217 | 150400 | 1795214280 | 4325 | 4330 | 4330 | 4325 | 134 |
| 214 | 20241217 | 150300 | 1794634070 | 4330 | 4325 | 4330 | 4325 | 127 |
| 215 | 20241217 | 150200 | 1794084310 | 4330 | 4330 | 4330 | 4325 | 239 |
| 216 | 20241217 | 150100 | 1793049960 | 4330 | 4330 | 4330 | 4325 | 256 |
| 217 | 20241217 | 150000 | 1791942060 | 4330 | 4330 | 4330 | 4325 | 573 |
| 218 | 20241217 | 145900 | 1789460985 | 4330 | 4330 | 4330 | 4325 | 217 |
| 219 | 20241217 | 145800 | 1788521780 | 4330 | 4325 | 4330 | 4325 | 140 |
| 220 | 20241217 | 145700 | 1787915590 | 4330 | 4335 | 4335 | 4325 | 645 |
| 221 | 20241217 | 145600 | 1785123150 | 4335 | 4335 | 4335 | 4330 | 104 |
| 222 | 20241217 | 145500 | 1784672325 | 4335 | 4335 | 4335 | 4330 | 171 |
| 223 | 20241217 | 145400 | 1783931185 | 4335 | 4340 | 4340 | 4330 | 622 |
| 224 | 20241217 | 145300 | 1781234490 | 4340 | 4340 | 4340 | 4335 | 166 |
| 225 | 20241217 | 145200 | 1780514065 | 4340 | 4340 | 4340 | 4335 | 304 |
| 226 | 20241217 | 145100 | 1779195575 | 4340 | 4340 | 4340 | 4335 | 140 |
| 227 | 20241217 | 145000 | 1778587980 | 4345 | 4345 | 4345 | 4335 | 179 |
| 228 | 20241217 | 144900 | 1777810460 | 4345 | 4340 | 4345 | 4335 | 97 |
| 229 | 20241217 | 144800 | 1777389070 | 4345 | 4345 | 4345 | 4335 | 118 |
| 230 | 20241217 | 144700 | 1776876560 | 4345 | 4340 | 4345 | 4335 | 888 |
| 231 | 20241217 | 144600 | 1773022745 | 4340 | 4330 | 4340 | 4325 | 5233 |
| 232 | 20241217 | 144500 | 1750352575 | 4330 | 4330 | 4330 | 4325 | 598 |
| 233 | 20241217 | 144400 | 1747765755 | 4330 | 4330 | 4330 | 4325 | 1367 |
| 234 | 20241217 | 144300 | 1741852965 | 4325 | 4330 | 4330 | 4325 | 93 |
| 235 | 20241217 | 144200 | 1741450285 | 4330 | 4330 | 4330 | 4325 | 62 |
| 236 | 20241217 | 144100 | 1741181840 | 4330 | 4330 | 4330 | 4325 | 102 |
| 237 | 20241217 | 144000 | 1740740190 | 4330 | 4330 | 4330 | 4325 | 83 |
| 238 | 20241217 | 143900 | 1740380805 | 4330 | 4330 | 4330 | 4325 | 66 |
| 239 | 20241217 | 143800 | 1740095040 | 4330 | 4330 | 4330 | 4325 | 163 |
| 240 | 20241217 | 143700 | 1739389750 | 4325 | 4330 | 4330 | 4325 | 1274 |
| 241 | 20241217 | 143600 | 1733879395 | 4330 | 4330 | 4330 | 4330 | 55 |
| 242 | 20241217 | 143500 | 1733641245 | 4330 | 4330 | 4330 | 4325 | 94 |
| 243 | 20241217 | 143400 | 1733234565 | 4330 | 4340 | 4340 | 4325 | 828 |
| 244 | 20241217 | 143300 | 1729649565 | 4340 | 4340 | 4340 | 4325 | 1434 |
| 245 | 20241217 | 143200 | 1723446200 | 4340 | 4340 | 4340 | 4325 | 833 |
| 246 | 20241217 | 143100 | 1719839375 | 4340 | 4330 | 4345 | 4325 | 447 |
| 247 | 20241217 | 143000 | 1717903940 | 4345 | 4345 | 4345 | 4345 | 22 |
| 248 | 20241217 | 142900 | 1717808350 | 4345 | 4330 | 4345 | 4325 | 3519 |
| 249 | 20241217 | 142800 | 1702564270 | 4330 | 4325 | 4330 | 4325 | 1013 |
| 250 | 20241217 | 142700 | 1698182740 | 4330 | 4330 | 4330 | 4325 | 90 |
| 251 | 20241217 | 142600 | 1697793185 | 4330 | 4330 | 4330 | 4325 | 610 |
| 252 | 20241217 | 142500 | 1695154660 | 4330 | 4325 | 4330 | 4325 | 562 |
| 253 | 20241217 | 142400 | 1692723700 | 4330 | 4330 | 4330 | 4325 | 609 |
| 254 | 20241217 | 142300 | 1690089505 | 4325 | 4330 | 4330 | 4325 | 64 |
| 255 | 20241217 | 142200 | 1689812535 | 4325 | 4330 | 4330 | 4325 | 1632 |
| 256 | 20241217 | 142100 | 1682754125 | 4330 | 4325 | 4330 | 4325 | 500 |
| 257 | 20241217 | 142000 | 1680591390 | 4330 | 4330 | 4330 | 4325 | 41 |
| 258 | 20241217 | 141900 | 1680413865 | 4330 | 4325 | 4330 | 4325 | 598 |
| 259 | 20241217 | 141800 | 1677827325 | 4330 | 4330 | 4330 | 4325 | 65 |
| 260 | 20241217 | 141700 | 1677546015 | 4330 | 4330 | 4330 | 4325 | 495 |
| 261 | 20241217 | 141600 | 1675404930 | 4330 | 4330 | 4330 | 4325 | 103 |
| 262 | 20241217 | 141500 | 1674959270 | 4325 | 4325 | 4330 | 4325 | 552 |
| 263 | 20241217 | 141400 | 1672571860 | 4330 | 4330 | 4330 | 4325 | 39 |
| 264 | 20241217 | 141300 | 1672402995 | 4325 | 4330 | 4330 | 4325 | 490 |
| 265 | 20241217 | 141200 | 1670283565 | 4330 | 4335 | 4335 | 4330 | 832 |
| 266 | 20241217 | 141100 | 1666678220 | 4335 | 4330 | 4335 | 4330 | 1781 |
| 267 | 20241217 | 141000 | 1658966310 | 4325 | 4330 | 4330 | 4325 | 489 |
| 268 | 20241217 | 140900 | 1656851205 | 4330 | 4330 | 4330 | 4325 | 68 |
| 269 | 20241217 | 140800 | 1656556910 | 4325 | 4325 | 4330 | 4325 | 456 |
| 270 | 20241217 | 140700 | 1654584700 | 4330 | 4330 | 4330 | 4330 | 36 |
| 271 | 20241217 | 140600 | 1654428820 | 4330 | 4325 | 4330 | 4325 | 615 |
| 272 | 20241217 | 140500 | 1651768760 | 4330 | 4325 | 4330 | 4325 | 2310 |
| 273 | 20241217 | 140400 | 1641775950 | 4325 | 4325 | 4330 | 4325 | 1527 |
| 274 | 20241217 | 140300 | 1635171400 | 4330 | 4330 | 4330 | 4325 | 1932 |
| 275 | 20241217 | 140200 | 1626815310 | 4325 | 4330 | 4330 | 4325 | 250 |
| 276 | 20241217 | 140100 | 1625733870 | 4325 | 4330 | 4330 | 4325 | 681 |
| 277 | 20241217 | 140000 | 1622788035 | 4330 | 4325 | 4330 | 4325 | 73 |
| 278 | 20241217 | 135900 | 1622471950 | 4330 | 4330 | 4330 | 4325 | 488 |
| 279 | 20241217 | 135800 | 1620361170 | 4330 | 4330 | 4330 | 4325 | 67 |
| 280 | 20241217 | 135700 | 1620071205 | 4330 | 4330 | 4330 | 4325 | 500 |
| 281 | 20241217 | 135600 | 1617908475 | 4330 | 4330 | 4330 | 4325 | 6130 |
| 282 | 20241217 | 135500 | 1591394480 | 4335 | 4335 | 4335 | 4330 | 95 |
| 283 | 20241217 | 135400 | 1590982950 | 4335 | 4335 | 4335 | 4330 | 502 |
| 284 | 20241217 | 135300 | 1588809045 | 4340 | 4330 | 4340 | 4325 | 1726 |
| 285 | 20241217 | 135200 | 1581330700 | 4330 | 4330 | 4330 | 4330 | 1682 |
| 286 | 20241217 | 135100 | 1574047640 | 4330 | 4330 | 4330 | 4325 | 826 |
| 287 | 20241217 | 135000 | 1570471065 | 4325 | 4330 | 4330 | 4325 | 799 |
| 288 | 20241217 | 134900 | 1567013805 | 4330 | 4325 | 4330 | 4325 | 2074 |
| 289 | 20241217 | 134800 | 1558036135 | 4330 | 4330 | 4330 | 4325 | 198 |
| 290 | 20241217 | 134700 | 1557179095 | 4330 | 4330 | 4330 | 4325 | 842 |
| 291 | 20241217 | 134600 | 1553535505 | 4330 | 4325 | 4330 | 4325 | 2169 |
| 292 | 20241217 | 134500 | 1544154380 | 4330 | 4325 | 4330 | 4325 | 555 |
| 293 | 20241217 | 134400 | 1541753830 | 4330 | 4325 | 4330 | 4325 | 843 |
| 294 | 20241217 | 134300 | 1538107685 | 4325 | 4330 | 4330 | 4325 | 2868 |
| 295 | 20241217 | 134200 | 1525702390 | 4330 | 4330 | 4335 | 4330 | 187 |
| 296 | 20241217 | 134100 | 1524892505 | 4330 | 4330 | 4335 | 4330 | 454 |
| 297 | 20241217 | 134000 | 1522926680 | 4335 | 4325 | 4335 | 4325 | 501 |
| 298 | 20241217 | 133900 | 1520759445 | 4330 | 4330 | 4335 | 4330 | 5161 |
| 299 | 20241217 | 133800 | 1498411700 | 4330 | 4330 | 4330 | 4325 | 548 |
| 300 | 20241217 | 133700 | 1496041125 | 4325 | 4330 | 4330 | 4325 | 267 |
| 301 | 20241217 | 133600 | 1494885580 | 4330 | 4335 | 4335 | 4330 | 1241 |
| 302 | 20241217 | 133500 | 1489511880 | 4330 | 4335 | 4335 | 4330 | 212 |
| 303 | 20241217 | 133400 | 1488593745 | 4330 | 4335 | 4340 | 4330 | 503 |
| 304 | 20241217 | 133300 | 1486414590 | 4340 | 4340 | 4340 | 4335 | 4279 |
| 305 | 20241217 | 133200 | 1467844145 | 4340 | 4335 | 4345 | 4330 | 626 |
| 306 | 20241217 | 133100 | 1465128155 | 4335 | 4335 | 4345 | 4330 | 4806 |
| 307 | 20241217 | 133000 | 1444252240 | 4340 | 4335 | 4340 | 4335 | 35 |
| 308 | 20241217 | 132900 | 1444100345 | 4340 | 4345 | 4345 | 4335 | 526 |
| 309 | 20241217 | 132800 | 1441818775 | 4340 | 4340 | 4340 | 4340 | 1 |
| 310 | 20241217 | 132700 | 1441814435 | 4335 | 4340 | 4340 | 4335 | 494 |
| 311 | 20241217 | 132600 | 1439670935 | 4345 | 4340 | 4345 | 4340 | 383 |
| 312 | 20241217 | 132500 | 1438008540 | 4345 | 4345 | 4350 | 4345 | 565 |
| 313 | 20241217 | 132400 | 1435553445 | 4345 | 4350 | 4350 | 4345 | 36 |
| 314 | 20241217 | 132300 | 1435396850 | 4345 | 4350 | 4350 | 4345 | 36 |
| 315 | 20241217 | 132200 | 1435240255 | 4345 | 4345 | 4350 | 4345 | 63 |
| 316 | 20241217 | 132100 | 1434966350 | 4345 | 4345 | 4345 | 4345 | 98 |
| 317 | 20241217 | 132000 | 1434540540 | 4340 | 4345 | 4345 | 4340 | 1076 |
| 318 | 20241217 | 131900 | 1429865820 | 4350 | 4345 | 4350 | 4345 | 35 |
| 319 | 20241217 | 131800 | 1429713575 | 4350 | 4350 | 4350 | 4350 | 35 |
| 320 | 20241217 | 131700 | 1429561325 | 4345 | 4350 | 4350 | 4345 | 358 |
| 321 | 20241217 | 131600 | 1428004165 | 4350 | 4355 | 4355 | 4350 | 86 |
| 322 | 20241217 | 131500 | 1427629890 | 4350 | 4355 | 4355 | 4350 | 327 |
| 323 | 20241217 | 131400 | 1426207270 | 4350 | 4350 | 4350 | 4350 | 2 |
| 324 | 20241217 | 131300 | 1426198570 | 4355 | 4355 | 4355 | 4350 | 43 |
| 325 | 20241217 | 131200 | 1426011310 | 4355 | 4350 | 4355 | 4350 | 36 |
| 326 | 20241217 | 131100 | 1425854535 | 4355 | 4350 | 4355 | 4350 | 3201 |
| 327 | 20241217 | 131000 | 1411930015 | 4350 | 4355 | 4360 | 4350 | 473 |
| 328 | 20241217 | 130900 | 1409868395 | 4355 | 4355 | 4360 | 4350 | 343 |
| 329 | 20241217 | 130800 | 1408374590 | 4360 | 4360 | 4360 | 4355 | 848 |
| 330 | 20241217 | 130700 | 1404681005 | 4355 | 4360 | 4360 | 4355 | 50 |
| 331 | 20241217 | 130600 | 1404463135 | 4360 | 4360 | 4360 | 4360 | 34 |
| 332 | 20241217 | 130500 | 1404314895 | 4360 | 4360 | 4360 | 4360 | 34 |
| 333 | 20241217 | 130400 | 1404166655 | 4360 | 4360 | 4360 | 4360 | 35 |
| 334 | 20241217 | 130300 | 1404014055 | 4360 | 4360 | 4360 | 4355 | 460 |
| 335 | 20241217 | 130200 | 1402008570 | 4360 | 4365 | 4365 | 4360 | 262 |
| 336 | 20241217 | 130100 | 1400866070 | 4360 | 4365 | 4365 | 4360 | 63 |
| 337 | 20241217 | 130000 | 1400591220 | 4360 | 4360 | 4360 | 4360 | 1 |
| 338 | 20241217 | 125900 | 1400586860 | 4365 | 4365 | 4365 | 4365 | 35 |
| 339 | 20241217 | 125800 | 1400434085 | 4365 | 4360 | 4365 | 4360 | 97 |
| 340 | 20241217 | 125700 | 1400010980 | 4360 | 4365 | 4365 | 4360 | 39 |
| 341 | 20241217 | 125600 | 1399840750 | 4360 | 4360 | 4360 | 4355 | 109 |
| 342 | 20241217 | 125500 | 1399365515 | 4360 | 4360 | 4365 | 4360 | 620 |
| 343 | 20241217 | 125400 | 1396662125 | 4365 | 4365 | 4365 | 4360 | 175 |
| 344 | 20241217 | 125300 | 1395898935 | 4365 | 4360 | 4365 | 4360 | 72 |
| 345 | 20241217 | 125200 | 1395584660 | 4365 | 4365 | 4365 | 4360 | 68 |
| 346 | 20241217 | 125100 | 1395287980 | 4365 | 4365 | 4365 | 4365 | 37 |
| 347 | 20241217 | 125000 | 1395126475 | 4365 | 4365 | 4365 | 4360 | 221 |
| 348 | 20241217 | 124900 | 1394162710 | 4365 | 4360 | 4365 | 4360 | 45 |
| 349 | 20241217 | 124800 | 1393966315 | 4365 | 4365 | 4365 | 4365 | 255 |
| 350 | 20241217 | 124700 | 1392853240 | 4365 | 4365 | 4365 | 4365 | 5 |
| 351 | 20241217 | 124600 | 1392831415 | 4360 | 4360 | 4360 | 4360 | 44 |
| 352 | 20241217 | 124500 | 1392639575 | 4360 | 4365 | 4365 | 4360 | 1443 |
| 353 | 20241217 | 124400 | 1386347910 | 4365 | 4365 | 4365 | 4355 | 1226 |
| 354 | 20241217 | 124300 | 1381003045 | 4365 | 4360 | 4365 | 4360 | 71 |
| 355 | 20241217 | 124200 | 1380693295 | 4365 | 4365 | 4365 | 4365 | 40 |
| 356 | 20241217 | 124100 | 1380518695 | 4360 | 4360 | 4365 | 4360 | 296 |
| 357 | 20241217 | 124000 | 1379227815 | 4360 | 4365 | 4365 | 4360 | 118 |
| 358 | 20241217 | 123900 | 1378712885 | 4365 | 4365 | 4365 | 4360 | 43 |
| 359 | 20241217 | 123800 | 1378525225 | 4360 | 4365 | 4365 | 4360 | 97 |
| 360 | 20241217 | 123700 | 1378101825 | 4365 | 4365 | 4365 | 4365 | 41 |
| 361 | 20241217 | 123600 | 1377922860 | 4365 | 4365 | 4365 | 4365 | 46 |
| 362 | 20241217 | 123500 | 1377722070 | 4365 | 4365 | 4365 | 4365 | 39 |
| 363 | 20241217 | 123400 | 1377551835 | 4365 | 4360 | 4365 | 4360 | 149 |
| 364 | 20241217 | 123300 | 1376901995 | 4365 | 4365 | 4365 | 4365 | 62 |
| 365 | 20241217 | 123200 | 1376631365 | 4365 | 4365 | 4365 | 4365 | 41 |
| 366 | 20241217 | 123100 | 1376452400 | 4360 | 4365 | 4365 | 4360 | 335 |
| 367 | 20241217 | 123000 | 1374991365 | 4360 | 4360 | 4360 | 4360 | 552 |
| 368 | 20241217 | 122900 | 1372584645 | 4360 | 4360 | 4365 | 4360 | 463 |
| 369 | 20241217 | 122800 | 1370565955 | 4360 | 4355 | 4360 | 4355 | 159 |
| 370 | 20241217 | 122700 | 1369873495 | 4360 | 4355 | 4360 | 4355 | 478 |
| 371 | 20241217 | 122600 | 1367791740 | 4355 | 4350 | 4355 | 4350 | 244 |
| 372 | 20241217 | 122500 | 1366729675 | 4350 | 4350 | 4350 | 4345 | 247 |
| 373 | 20241217 | 122400 | 1365656220 | 4355 | 4350 | 4355 | 4350 | 1040 |
| 374 | 20241217 | 122300 | 1361132030 | 4350 | 4360 | 4360 | 4350 | 11656 |
| 375 | 20241217 | 122200 | 1310423105 | 4365 | 4360 | 4365 | 4360 | 187 |
| 376 | 20241217 | 122100 | 1309607600 | 4365 | 4365 | 4365 | 4360 | 41 |
| 377 | 20241217 | 122000 | 1309428640 | 4365 | 4365 | 4365 | 4360 | 68 |
| 378 | 20241217 | 121900 | 1309131970 | 4365 | 4365 | 4365 | 4365 | 5 |
| 379 | 20241217 | 121800 | 1309110145 | 4360 | 4365 | 4365 | 4360 | 1681 |
| 380 | 20241217 | 121700 | 1301780970 | 4365 | 4360 | 4365 | 4360 | 116 |
| 381 | 20241217 | 121600 | 1301275020 | 4365 | 4360 | 4365 | 4360 | 81 |
| 382 | 20241217 | 121500 | 1300921830 | 4365 | 4360 | 4365 | 4360 | 496 |
| 383 | 20241217 | 121400 | 1298758610 | 4360 | 4355 | 4360 | 4355 | 67 |
| 384 | 20241217 | 121300 | 1298466630 | 4360 | 4355 | 4360 | 4355 | 41 |
| 385 | 20241217 | 121200 | 1298287875 | 4355 | 4360 | 4360 | 4355 | 769 |
| 386 | 20241217 | 121100 | 1294935695 | 4365 | 4365 | 4365 | 4360 | 43 |
| 387 | 20241217 | 121000 | 1294748005 | 4365 | 4365 | 4365 | 4365 | 41 |
| 388 | 20241217 | 120900 | 1294569040 | 4365 | 4365 | 4365 | 4365 | 1451 |
| 389 | 20241217 | 120800 | 1288235425 | 4365 | 4365 | 4365 | 4365 | 128 |
| 390 | 20241217 | 120700 | 1287676705 | 4365 | 4365 | 4365 | 4365 | 38 |
| 391 | 20241217 | 120600 | 1287510835 | 4365 | 4365 | 4365 | 4360 | 162 |
| 392 | 20241217 | 120500 | 1286804275 | 4365 | 4365 | 4365 | 4365 | 3 |
| 393 | 20241217 | 120400 | 1286791180 | 4365 | 4365 | 4365 | 4365 | 37 |
| 394 | 20241217 | 120300 | 1286629675 | 4365 | 4365 | 4365 | 4360 | 255 |
| 395 | 20241217 | 120200 | 1285516605 | 4365 | 4370 | 4370 | 4365 | 190 |
| 396 | 20241217 | 120100 | 1284687040 | 4365 | 4380 | 4380 | 4365 | 2304 |
| 397 | 20241217 | 120000 | 1274619380 | 4380 | 4380 | 4380 | 4370 | 5097 |
| 398 | 20241217 | 115900 | 1252316980 | 4385 | 4385 | 4390 | 4385 | 41 |
| 399 | 20241217 | 115800 | 1252137020 | 4385 | 4385 | 4390 | 4380 | 8331 |
| 400 | 20241217 | 115700 | 1215567475 | 4390 | 4380 | 4390 | 4380 | 418 |
| 401 | 20241217 | 115600 | 1213735860 | 4385 | 4390 | 4390 | 4385 | 1763 |
| 402 | 20241217 | 115500 | 1206005085 | 4385 | 4385 | 4390 | 4385 | 140 |
| 403 | 20241217 | 115400 | 1205390980 | 4390 | 4385 | 4390 | 4380 | 1318 |
| 404 | 20241217 | 115300 | 1199611520 | 4385 | 4385 | 4385 | 4380 | 1787 |
| 405 | 20241217 | 115200 | 1191776725 | 4390 | 4385 | 4390 | 4385 | 19 |
| 406 | 20241217 | 115100 | 1191693390 | 4390 | 4385 | 4390 | 4385 | 61 |
| 407 | 20241217 | 115000 | 1191425720 | 4380 | 4385 | 4385 | 4380 | 350 |
| 408 | 20241217 | 114900 | 1189892105 | 4390 | 4385 | 4390 | 4375 | 6452 |
| 409 | 20241217 | 114800 | 1161596455 | 4385 | 4385 | 4385 | 4385 | 146 |
| 410 | 20241217 | 114700 | 1160956245 | 4385 | 4380 | 4385 | 4380 | 148 |
| 411 | 20241217 | 114600 | 1160307765 | 4380 | 4380 | 4385 | 4380 | 71 |
| 412 | 20241217 | 114500 | 1159996595 | 4380 | 4380 | 4380 | 4380 | 2839 |
| 413 | 20241217 | 114400 | 1147561775 | 4380 | 4380 | 4385 | 4380 | 2241 |
| 414 | 20241217 | 114300 | 1137746175 | 4385 | 4380 | 4385 | 4375 | 3718 |
| 415 | 20241217 | 114200 | 1121452235 | 4380 | 4380 | 4385 | 4375 | 324 |
| 416 | 20241217 | 114100 | 1120032930 | 4380 | 4380 | 4390 | 4380 | 13707 |
| 417 | 20241217 | 114000 | 1059909940 | 4380 | 4380 | 4385 | 4375 | 277 |
| 418 | 20241217 | 113900 | 1058696690 | 4380 | 4380 | 4380 | 4375 | 1697 |
| 419 | 20241217 | 113800 | 1051263970 | 4380 | 4380 | 4380 | 4375 | 1224 |
| 420 | 20241217 | 113700 | 1045902950 | 4380 | 4380 | 4380 | 4380 | 2616 |
| 421 | 20241217 | 113600 | 1034444870 | 4380 | 4375 | 4380 | 4370 | 7435 |
| 422 | 20241217 | 113500 | 1001902020 | 4375 | 4375 | 4375 | 4375 | 37 |
| 423 | 20241217 | 113400 | 1001740145 | 4375 | 4370 | 4375 | 4370 | 805 |
| 424 | 20241217 | 113300 | 998218930 | 4375 | 4370 | 4375 | 4370 | 2023 |
| 425 | 20241217 | 113200 | 989378415 | 4370 | 4365 | 4370 | 4365 | 406 |
| 426 | 20241217 | 113100 | 987606215 | 4360 | 4375 | 4375 | 4360 | 12245 |
| 427 | 20241217 | 113000 | 934150835 | 4375 | 4375 | 4375 | 4370 | 101 |
| 428 | 20241217 | 112900 | 933709100 | 4375 | 4370 | 4380 | 4370 | 3440 |
| 429 | 20241217 | 112800 | 918659690 | 4375 | 4370 | 4375 | 4370 | 459 |
| 430 | 20241217 | 112700 | 916651720 | 4370 | 4370 | 4375 | 4370 | 2537 |
| 431 | 20241217 | 112600 | 905565015 | 4365 | 4365 | 4370 | 4365 | 42 |
| 432 | 20241217 | 112500 | 905381500 | 4370 | 4370 | 4370 | 4365 | 448 |
| 433 | 20241217 | 112400 | 903425745 | 4370 | 4360 | 4370 | 4360 | 3472 |
| 434 | 20241217 | 112300 | 888271720 | 4365 | 4360 | 4365 | 4360 | 1660 |
| 435 | 20241217 | 112200 | 881033945 | 4360 | 4355 | 4360 | 4355 | 22 |
| 436 | 20241217 | 112100 | 880938125 | 4360 | 4365 | 4365 | 4360 | 2391 |
| 437 | 20241217 | 112000 | 870513350 | 4360 | 4360 | 4360 | 4355 | 3412 |
| 438 | 20241217 | 111900 | 855637305 | 4360 | 4360 | 4360 | 4355 | 180 |
| 439 | 20241217 | 111800 | 854853355 | 4355 | 4360 | 4360 | 4355 | 276 |
| 440 | 20241217 | 111700 | 853650790 | 4355 | 4360 | 4360 | 4355 | 152 |
| 441 | 20241217 | 111600 | 852988245 | 4360 | 4360 | 4360 | 4355 | 779 |
| 442 | 20241217 | 111500 | 849595125 | 4360 | 4360 | 4360 | 4355 | 133 |
| 443 | 20241217 | 111400 | 849015410 | 4360 | 4360 | 4360 | 4360 | 69 |
| 444 | 20241217 | 111300 | 848714570 | 4360 | 4360 | 4360 | 4355 | 154 |
| 445 | 20241217 | 111200 | 848043865 | 4360 | 4355 | 4360 | 4355 | 442 |
| 446 | 20241217 | 111100 | 846116750 | 4355 | 4360 | 4360 | 4350 | 1041 |
| 447 | 20241217 | 111000 | 841583245 | 4355 | 4355 | 4360 | 4355 | 659 |
| 448 | 20241217 | 110900 | 838710995 | 4360 | 4350 | 4365 | 4350 | 7171 |
| 449 | 20241217 | 110800 | 807473880 | 4350 | 4345 | 4350 | 4345 | 310 |
| 450 | 20241217 | 110700 | 806126235 | 4345 | 4345 | 4350 | 4340 | 1779 |
| 451 | 20241217 | 110600 | 798389595 | 4345 | 4345 | 4350 | 4340 | 3308 |
| 452 | 20241217 | 110500 | 784006390 | 4345 | 4345 | 4345 | 4340 | 217 |
| 453 | 20241217 | 110400 | 783063690 | 4345 | 4350 | 4350 | 4335 | 86 |
| 454 | 20241217 | 110300 | 782690245 | 4345 | 4340 | 4350 | 4340 | 3330 |
| 455 | 20241217 | 110200 | 768215710 | 4340 | 4340 | 4340 | 4340 | 210 |
| 456 | 20241217 | 110100 | 767304310 | 4340 | 4340 | 4345 | 4340 | 310 |
| 457 | 20241217 | 110000 | 765958895 | 4340 | 4335 | 4340 | 4335 | 1254 |
| 458 | 20241217 | 105900 | 760517145 | 4340 | 4340 | 4340 | 4340 | 213 |
| 459 | 20241217 | 105800 | 759592725 | 4340 | 4340 | 4340 | 4340 | 63 |
| 460 | 20241217 | 105700 | 759319305 | 4340 | 4335 | 4340 | 4335 | 87 |
| 461 | 20241217 | 105600 | 758941865 | 4340 | 4335 | 4340 | 4335 | 141 |
| 462 | 20241217 | 105500 | 758330330 | 4335 | 4330 | 4345 | 4330 | 3656 |
| 463 | 20241217 | 105400 | 742474630 | 4330 | 4340 | 4340 | 4330 | 10598 |
| 464 | 20241217 | 105300 | 696535585 | 4335 | 4340 | 4340 | 4330 | 3369 |
| 465 | 20241217 | 105200 | 681931595 | 4335 | 4340 | 4350 | 4335 | 7011 |
| 466 | 20241217 | 105100 | 651511365 | 4330 | 4340 | 4350 | 4325 | 15430 |
| 467 | 20241217 | 105000 | 584493405 | 4335 | 4335 | 4335 | 4325 | 10924 |
| 468 | 20241217 | 104900 | 537177290 | 4335 | 4330 | 4335 | 4330 | 128 |
| 469 | 20241217 | 104800 | 536623035 | 4330 | 4330 | 4335 | 4330 | 1271 |
| 470 | 20241217 | 104700 | 531119020 | 4335 | 4335 | 4335 | 4330 | 293 |
| 471 | 20241217 | 104600 | 529849735 | 4330 | 4330 | 4330 | 4330 | 1860 |
| 472 | 20241217 | 104500 | 521795935 | 4330 | 4330 | 4330 | 4330 | 187 |
| 473 | 20241217 | 104400 | 520986225 | 4330 | 4330 | 4330 | 4330 | 345 |
| 474 | 20241217 | 104300 | 519492375 | 4330 | 4330 | 4330 | 4330 | 132 |
| 475 | 20241217 | 104200 | 518920815 | 4330 | 4330 | 4330 | 4330 | 564 |
| 476 | 20241217 | 104100 | 516478695 | 4330 | 4330 | 4330 | 4330 | 1164 |
| 477 | 20241217 | 104000 | 511438575 | 4330 | 4330 | 4330 | 4325 | 92 |
| 478 | 20241217 | 103900 | 511040355 | 4330 | 4330 | 4330 | 4330 | 576 |
| 479 | 20241217 | 103800 | 508546275 | 4330 | 4330 | 4335 | 4330 | 408 |
| 480 | 20241217 | 103700 | 506779350 | 4335 | 4330 | 4335 | 4330 | 1039 |
| 481 | 20241217 | 103600 | 502280465 | 4325 | 4325 | 4330 | 4325 | 2773 |
| 482 | 20241217 | 103500 | 490274495 | 4325 | 4330 | 4330 | 4325 | 107 |
| 483 | 20241217 | 103400 | 489811405 | 4325 | 4325 | 4330 | 4325 | 53 |
| 484 | 20241217 | 103300 | 489582165 | 4325 | 4325 | 4325 | 4325 | 2143 |
| 485 | 20241217 | 103200 | 480313690 | 4325 | 4330 | 4330 | 4315 | 6984 |
| 486 | 20241217 | 103100 | 450121505 | 4330 | 4330 | 4330 | 4325 | 96 |
| 487 | 20241217 | 103000 | 449705975 | 4330 | 4330 | 4330 | 4330 | 117 |
| 488 | 20241217 | 102900 | 449199365 | 4330 | 4325 | 4330 | 4320 | 2201 |
| 489 | 20241217 | 102800 | 439678375 | 4325 | 4325 | 4325 | 4325 | 60 |
| 490 | 20241217 | 102700 | 439418875 | 4320 | 4325 | 4325 | 4320 | 1039 |
| 491 | 20241217 | 102600 | 434925300 | 4325 | 4325 | 4325 | 4325 | 60 |
| 492 | 20241217 | 102500 | 434665800 | 4325 | 4320 | 4325 | 4320 | 30 |
| 493 | 20241217 | 102400 | 434536190 | 4325 | 4325 | 4325 | 4325 | 6 |
| 494 | 20241217 | 102300 | 434510240 | 4320 | 4325 | 4325 | 4320 | 123 |
| 495 | 20241217 | 102200 | 433978580 | 4325 | 4325 | 4325 | 4320 | 84 |
| 496 | 20241217 | 102100 | 433615390 | 4325 | 4320 | 4325 | 4320 | 194 |
| 497 | 20241217 | 102000 | 432776675 | 4320 | 4325 | 4325 | 4320 | 184 |
| 498 | 20241217 | 101900 | 431980970 | 4320 | 4325 | 4325 | 4320 | 26 |
| 499 | 20241217 | 101800 | 431868620 | 4320 | 4325 | 4325 | 4320 | 61 |
| 500 | 20241217 | 101700 | 431605040 | 4325 | 4325 | 4325 | 4325 | 138 |
| 501 | 20241217 | 101600 | 431008190 | 4315 | 4330 | 4330 | 4315 | 1114 |
| 502 | 20241217 | 101500 | 426191540 | 4330 | 4320 | 4330 | 4315 | 4041 |
| 503 | 20241217 | 101400 | 408713555 | 4320 | 4320 | 4320 | 4315 | 7 |
| 504 | 20241217 | 101300 | 408683320 | 4320 | 4320 | 4320 | 4320 | 52 |
| 505 | 20241217 | 101200 | 408458680 | 4320 | 4320 | 4320 | 4310 | 203 |
| 506 | 20241217 | 101100 | 407582805 | 4315 | 4320 | 4320 | 4315 | 33 |
| 507 | 20241217 | 101000 | 407440380 | 4320 | 4315 | 4320 | 4315 | 121 |
| 508 | 20241217 | 100900 | 406918250 | 4320 | 4320 | 4325 | 4315 | 1176 |
| 509 | 20241217 | 100800 | 401840785 | 4325 | 4325 | 4325 | 4315 | 230 |
| 510 | 20241217 | 100700 | 400847230 | 4320 | 4320 | 4320 | 4320 | 2 |
| 511 | 20241217 | 100600 | 400838590 | 4320 | 4320 | 4325 | 4320 | 171 |
| 512 | 20241217 | 100500 | 400099865 | 4325 | 4320 | 4325 | 4320 | 462 |
| 513 | 20241217 | 100400 | 398104015 | 4320 | 4315 | 4320 | 4315 | 1248 |
| 514 | 20241217 | 100300 | 392718860 | 4315 | 4310 | 4315 | 4310 | 188 |
| 515 | 20241217 | 100200 | 391908550 | 4315 | 4315 | 4315 | 4310 | 280 |
| 516 | 20241217 | 100100 | 390701725 | 4310 | 4325 | 4330 | 4310 | 6102 |
| 517 | 20241217 | 100000 | 364377060 | 4330 | 4330 | 4330 | 4320 | 190 |
| 518 | 20241217 | 095900 | 363554660 | 4320 | 4325 | 4325 | 4320 | 1733 |
| 519 | 20241217 | 095800 | 356060875 | 4325 | 4325 | 4325 | 4325 | 12 |
| 520 | 20241217 | 095700 | 356008975 | 4320 | 4325 | 4325 | 4320 | 294 |
| 521 | 20241217 | 095600 | 354738835 | 4320 | 4325 | 4325 | 4320 | 111 |
| 522 | 20241217 | 095500 | 354258900 | 4325 | 4325 | 4325 | 4320 | 635 |
| 523 | 20241217 | 095400 | 351513305 | 4325 | 4325 | 4325 | 4325 | 3 |
| 524 | 20241217 | 095300 | 351500330 | 4325 | 4325 | 4325 | 4325 | 10 |
| 525 | 20241217 | 095200 | 351457080 | 4325 | 4325 | 4325 | 4325 | 3 |
| 526 | 20241217 | 095100 | 351444105 | 4325 | 4305 | 4325 | 4305 | 5476 |
| 527 | 20241217 | 095000 | 327794845 | 4310 | 4310 | 4310 | 4305 | 88 |
| 528 | 20241217 | 094900 | 327415705 | 4310 | 4310 | 4310 | 4310 | 43 |
| 529 | 20241217 | 094800 | 327230375 | 4310 | 4315 | 4315 | 4305 | 1450 |
| 530 | 20241217 | 094700 | 320981825 | 4315 | 4315 | 4315 | 4315 | 3 |
| 531 | 20241217 | 094600 | 320968880 | 4315 | 4315 | 4315 | 4315 | 2 |
| 532 | 20241217 | 094500 | 320960250 | 4315 | 4315 | 4315 | 4310 | 35 |
| 533 | 20241217 | 094400 | 320809365 | 4310 | 4315 | 4315 | 4310 | 47 |
| 534 | 20241217 | 094300 | 320606780 | 4315 | 4315 | 4315 | 4310 | 522 |
| 535 | 20241217 | 094200 | 318354630 | 4315 | 4315 | 4315 | 4315 | 15 |
| 536 | 20241217 | 094100 | 318289905 | 4315 | 4315 | 4315 | 4315 | 105 |
| 537 | 20241217 | 094000 | 317836830 | 4310 | 4315 | 4315 | 4305 | 167 |
| 538 | 20241217 | 093900 | 317117170 | 4315 | 4310 | 4315 | 4310 | 3 |
| 539 | 20241217 | 093800 | 317104230 | 4310 | 4310 | 4310 | 4305 | 132 |
| 540 | 20241217 | 093700 | 316535450 | 4305 | 4310 | 4310 | 4305 | 140 |
| 541 | 20241217 | 093600 | 315932175 | 4310 | 4320 | 4320 | 4310 | 284 |
| 542 | 20241217 | 093500 | 314708085 | 4320 | 4315 | 4320 | 4310 | 400 |
| 543 | 20241217 | 093400 | 312983030 | 4320 | 4315 | 4320 | 4315 | 10 |
| 544 | 20241217 | 093300 | 312939845 | 4320 | 4320 | 4320 | 4315 | 977 |
| 545 | 20241217 | 093200 | 308724050 | 4320 | 4325 | 4325 | 4320 | 336 |
| 546 | 20241217 | 093100 | 307272500 | 4330 | 4315 | 4330 | 4315 | 228 |
| 547 | 20241217 | 093000 | 306288605 | 4315 | 4300 | 4325 | 4300 | 11428 |
| 548 | 20241217 | 092900 | 257004425 | 4300 | 4295 | 4300 | 4295 | 8 |
| 549 | 20241217 | 092800 | 256970030 | 4295 | 4310 | 4310 | 4295 | 1179 |
| 550 | 20241217 | 092700 | 251893320 | 4315 | 4320 | 4320 | 4310 | 1083 |
| 551 | 20241217 | 092600 | 247225450 | 4310 | 4290 | 4315 | 4290 | 16702 |
| 552 | 20241217 | 092500 | 175426930 | 4295 | 4300 | 4300 | 4290 | 486 |
| 553 | 20241217 | 092400 | 173340390 | 4300 | 4300 | 4300 | 4300 | 8 |
| 554 | 20241217 | 092300 | 173305990 | 4295 | 4295 | 4300 | 4295 | 234 |
| 555 | 20241217 | 092200 | 172300945 | 4295 | 4300 | 4300 | 4295 | 1548 |
| 556 | 20241217 | 092100 | 165652260 | 4295 | 4295 | 4295 | 4295 | 498 |
| 557 | 20241217 | 092000 | 163513350 | 4295 | 4295 | 4300 | 4295 | 767 |
| 558 | 20241217 | 091900 | 160219080 | 4290 | 4305 | 4305 | 4290 | 8315 |
| 559 | 20241217 | 091800 | 124437200 | 4305 | 4305 | 4305 | 4305 | 511 |
| 560 | 20241217 | 091700 | 122237345 | 4305 | 4310 | 4315 | 4305 | 2425 |
| 561 | 20241217 | 091600 | 111786995 | 4315 | 4310 | 4315 | 4310 | 66 |
| 562 | 20241217 | 091500 | 111502345 | 4310 | 4315 | 4315 | 4310 | 91 |
| 563 | 20241217 | 091400 | 111109700 | 4315 | 4315 | 4315 | 4315 | 83 |
| 564 | 20241217 | 091300 | 110751555 | 4310 | 4310 | 4315 | 4310 | 43 |
| 565 | 20241217 | 091200 | 110566210 | 4310 | 4310 | 4310 | 4305 | 2776 |
| 566 | 20241217 | 091100 | 98605030 | 4315 | 4310 | 4315 | 4310 | 2539 |
| 567 | 20241217 | 091000 | 87661910 | 4305 | 4310 | 4315 | 4305 | 4031 |
| 568 | 20241217 | 090900 | 70304520 | 4315 | 4310 | 4315 | 4310 | 166 |
| 569 | 20241217 | 090800 | 69589040 | 4315 | 4315 | 4315 | 4310 | 749 |
| 570 | 20241217 | 090700 | 66360170 | 4310 | 4325 | 4325 | 4305 | 6531 |
| 571 | 20241217 | 090600 | 38201070 | 4330 | 4320 | 4330 | 4315 | 171 |
| 572 | 20241217 | 090500 | 37461210 | 4315 | 4325 | 4325 | 4315 | 300 |
| 573 | 20241217 | 090400 | 36166410 | 4330 | 4330 | 4330 | 4330 | 3 |
| 574 | 20241217 | 090300 | 36153420 | 4320 | 4335 | 4335 | 4320 | 42 |
| 575 | 20241217 | 090200 | 35971965 | 4325 | 4325 | 4325 | 4325 | 254 |
| 576 | 20241217 | 090100 | 34873415 | 4320 | 4320 | 4320 | 4310 | 2127 |
| 577 | 20241217 | 090000 | 25692530 | 4320 | 4335 | 4340 | 4320 | 5935 |