29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 3 | 20241217 | 183600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20241217 | 183500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20241217 | 183400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20241217 | 183300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20241217 | 183200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20241217 | 183100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20241217 | 183000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20241217 | 182900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20241217 | 182800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20241217 | 182700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20241217 | 182600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20241217 | 182500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20241217 | 182400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20241217 | 182300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20241217 | 182200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20241217 | 182100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20241217 | 182000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20241217 | 181900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20241217 | 181800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20241217 | 181700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20241217 | 181600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20241217 | 181500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20241217 | 181400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20241217 | 181300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20241217 | 181200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20241217 | 181100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20241217 | 181000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20241217 | 180900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20241217 | 180800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20241217 | 180700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 33 | 20241217 | 180600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20241217 | 180500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20241217 | 180400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20241217 | 180300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20241217 | 180200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20241217 | 180100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20241217 | 180000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20241217 | 175900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20241217 | 175800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20241217 | 175700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20241217 | 175600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20241217 | 175500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20241217 | 175400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20241217 | 175300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20241217 | 175200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20241217 | 175100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20241217 | 175000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20241217 | 174900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20241217 | 174800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20241217 | 174700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20241217 | 174600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20241217 | 174500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20241217 | 174400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20241217 | 174300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20241217 | 174200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20241217 | 174100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20241217 | 174000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20241217 | 173900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20241217 | 173800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20241217 | 173700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 63 | 20241217 | 173600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20241217 | 173500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20241217 | 173400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20241217 | 173300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20241217 | 173200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20241217 | 173100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20241217 | 173000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20241217 | 172900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20241217 | 172800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20241217 | 172700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20241217 | 172600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20241217 | 172500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20241217 | 172400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20241217 | 172300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20241217 | 172200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20241217 | 172100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20241217 | 172000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20241217 | 171900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20241217 | 171800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20241217 | 171700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20241217 | 171600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20241217 | 171500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20241217 | 171400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20241217 | 171300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20241217 | 171200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20241217 | 171100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20241217 | 171000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20241217 | 170900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20241217 | 170800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20241217 | 170700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 93 | 20241217 | 170600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20241217 | 170500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20241217 | 170400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20241217 | 170300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20241217 | 170200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20241217 | 170100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20241217 | 170000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20241217 | 165900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20241217 | 165800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20241217 | 165700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20241217 | 165600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20241217 | 165500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20241217 | 165400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20241217 | 165300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20241217 | 165200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20241217 | 165100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20241217 | 165000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20241217 | 164900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20241217 | 164800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20241217 | 164700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20241217 | 164600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20241217 | 164500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20241217 | 164400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20241217 | 164300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20241217 | 164200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20241217 | 164100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20241217 | 164000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20241217 | 163900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20241217 | 163800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20241217 | 163700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 123 | 20241217 | 163600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20241217 | 163500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20241217 | 163400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20241217 | 163300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20241217 | 163200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20241217 | 163100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20241217 | 163000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20241217 | 162900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20241217 | 162800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20241217 | 162700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20241217 | 162600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20241217 | 162500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20241217 | 162400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20241217 | 162300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20241217 | 162200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20241217 | 162100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20241217 | 162000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20241217 | 161900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20241217 | 161800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20241217 | 161700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20241217 | 161600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20241217 | 161500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20241217 | 161400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20241217 | 161300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20241217 | 161200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20241217 | 161100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20241217 | 161000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20241217 | 160900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20241217 | 160800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20241217 | 160700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 153 | 20241217 | 160600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20241217 | 160500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20241217 | 160400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20241217 | 160300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20241217 | 160200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20241217 | 160100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20241217 | 160000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20241217 | 155900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20241217 | 155800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20241217 | 155700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20241217 | 155600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20241217 | 155500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20241217 | 155400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20241217 | 155300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20241217 | 155200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20241217 | 155100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20241217 | 155000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20241217 | 154900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20241217 | 154800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20241217 | 154700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20241217 | 154600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20241217 | 154500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20241217 | 154400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20241217 | 154300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20241217 | 154200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20241217 | 154100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20241217 | 154000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20241217 | 153900 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20241217 | 153800 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20241217 | 153700 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 183 | 20241217 | 153600 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20241217 | 153500 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20241217 | 153400 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20241217 | 153300 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20241217 | 153200 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20241217 | 153100 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20241217 | 153000 | 11661102515 | 3355 | 3355 | 3355 | 3355 | 38857 |
| 190 | 20241217 | 152900 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20241217 | 152800 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20241217 | 152700 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20241217 | 152600 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20241217 | 152500 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20241217 | 152400 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20241217 | 152300 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20241217 | 152200 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20241217 | 152100 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20241217 | 152000 | 11530737280 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20241217 | 151900 | 11530737280 | 3355 | 3360 | 3370 | 3355 | 15116 |
| 201 | 20241217 | 151800 | 11479954670 | 3360 | 3370 | 3370 | 3355 | 32376 |
| 202 | 20241217 | 151700 | 11371040730 | 3370 | 3380 | 3380 | 3370 | 16876 |
| 203 | 20241217 | 151600 | 11314107020 | 3380 | 3380 | 3385 | 3380 | 6625 |
| 204 | 20241217 | 151500 | 11291712555 | 3385 | 3380 | 3390 | 3380 | 8160 |
| 205 | 20241217 | 151400 | 11264097015 | 3385 | 3380 | 3385 | 3375 | 5233 |
| 206 | 20241217 | 151300 | 11246408250 | 3380 | 3375 | 3380 | 3370 | 4893 |
| 207 | 20241217 | 151200 | 11229891380 | 3375 | 3390 | 3390 | 3375 | 17069 |
| 208 | 20241217 | 151100 | 11172219365 | 3390 | 3395 | 3395 | 3390 | 6743 |
| 209 | 20241217 | 151000 | 11149356970 | 3395 | 3395 | 3395 | 3390 | 2537 |
| 210 | 20241217 | 150900 | 11140744960 | 3395 | 3395 | 3395 | 3390 | 4153 |
| 211 | 20241217 | 150800 | 11126648480 | 3395 | 3395 | 3400 | 3390 | 7337 |
| 212 | 20241217 | 150700 | 11101736160 | 3395 | 3405 | 3405 | 3395 | 7022 |
| 213 | 20241217 | 150600 | 11077879610 | 3405 | 3405 | 3410 | 3405 | 3640 |
| 214 | 20241217 | 150500 | 11065485395 | 3405 | 3400 | 3405 | 3395 | 1501 |
| 215 | 20241217 | 150400 | 11060386665 | 3400 | 3400 | 3400 | 3395 | 12192 |
| 216 | 20241217 | 150300 | 11018939530 | 3400 | 3405 | 3405 | 3395 | 2457 |
| 217 | 20241217 | 150200 | 11010592210 | 3400 | 3410 | 3410 | 3400 | 3497 |
| 218 | 20241217 | 150100 | 10998689035 | 3405 | 3410 | 3410 | 3400 | 1991 |
| 219 | 20241217 | 150000 | 10991906790 | 3410 | 3415 | 3415 | 3410 | 647 |
| 220 | 20241217 | 145900 | 10989697335 | 3415 | 3415 | 3420 | 3405 | 16345 |
| 221 | 20241217 | 145800 | 10933892070 | 3415 | 3395 | 3415 | 3390 | 6520 |
| 222 | 20241217 | 145700 | 10911745675 | 3390 | 3395 | 3415 | 3390 | 14743 |
| 223 | 20241217 | 145600 | 10861722000 | 3395 | 3405 | 3410 | 3395 | 33295 |
| 224 | 20241217 | 145500 | 10748497890 | 3410 | 3410 | 3415 | 3410 | 1968 |
| 225 | 20241217 | 145400 | 10741786660 | 3415 | 3415 | 3420 | 3410 | 11727 |
| 226 | 20241217 | 145300 | 10701775740 | 3420 | 3415 | 3420 | 3415 | 2485 |
| 227 | 20241217 | 145200 | 10693285400 | 3415 | 3415 | 3415 | 3415 | 922 |
| 228 | 20241217 | 145100 | 10690136770 | 3415 | 3415 | 3415 | 3410 | 2493 |
| 229 | 20241217 | 145000 | 10681624370 | 3420 | 3420 | 3420 | 3410 | 6036 |
| 230 | 20241217 | 144900 | 10661013085 | 3415 | 3430 | 3430 | 3415 | 4375 |
| 231 | 20241217 | 144800 | 10646056765 | 3425 | 3420 | 3430 | 3420 | 5593 |
| 232 | 20241217 | 144700 | 10626886240 | 3425 | 3420 | 3425 | 3415 | 2518 |
| 233 | 20241217 | 144600 | 10618280795 | 3420 | 3420 | 3420 | 3415 | 2709 |
| 234 | 20241217 | 144500 | 10609025745 | 3420 | 3420 | 3420 | 3415 | 946 |
| 235 | 20241217 | 144400 | 10605792790 | 3420 | 3415 | 3420 | 3415 | 3995 |
| 236 | 20241217 | 144300 | 10592144825 | 3415 | 3425 | 3425 | 3415 | 8943 |
| 237 | 20241217 | 144200 | 10561590410 | 3430 | 3425 | 3430 | 3420 | 7376 |
| 238 | 20241217 | 144100 | 10536302640 | 3425 | 3420 | 3425 | 3415 | 1936 |
| 239 | 20241217 | 144000 | 10529682925 | 3410 | 3415 | 3420 | 3410 | 2959 |
| 240 | 20241217 | 143900 | 10519583670 | 3410 | 3420 | 3425 | 3410 | 10396 |
| 241 | 20241217 | 143800 | 10484059660 | 3420 | 3430 | 3430 | 3420 | 4622 |
| 242 | 20241217 | 143700 | 10468234415 | 3425 | 3420 | 3430 | 3420 | 1338 |
| 243 | 20241217 | 143600 | 10463655075 | 3420 | 3435 | 3435 | 3420 | 16233 |
| 244 | 20241217 | 143500 | 10407990425 | 3430 | 3435 | 3435 | 3430 | 4394 |
| 245 | 20241217 | 143400 | 10392905590 | 3435 | 3435 | 3435 | 3430 | 3756 |
| 246 | 20241217 | 143300 | 10380016280 | 3430 | 3450 | 3450 | 3430 | 6627 |
| 247 | 20241217 | 143200 | 10357249440 | 3450 | 3430 | 3450 | 3430 | 8150 |
| 248 | 20241217 | 143100 | 10329279410 | 3430 | 3455 | 3455 | 3430 | 37657 |
| 249 | 20241217 | 143000 | 10199919700 | 3455 | 3470 | 3470 | 3455 | 20075 |
| 250 | 20241217 | 142900 | 10130475840 | 3470 | 3495 | 3500 | 3470 | 10761 |
| 251 | 20241217 | 142800 | 10092995910 | 3500 | 3490 | 3500 | 3485 | 3126 |
| 252 | 20241217 | 142700 | 10082085570 | 3485 | 3490 | 3500 | 3485 | 8960 |
| 253 | 20241217 | 142600 | 10050799400 | 3495 | 3495 | 3500 | 3485 | 1721 |
| 254 | 20241217 | 142500 | 10044790395 | 3490 | 3500 | 3505 | 3490 | 7797 |
| 255 | 20241217 | 142400 | 10017502305 | 3490 | 3485 | 3505 | 3485 | 6579 |
| 256 | 20241217 | 142300 | 9994526605 | 3490 | 3485 | 3490 | 3480 | 4174 |
| 257 | 20241217 | 142200 | 9979975125 | 3480 | 3480 | 3485 | 3480 | 2329 |
| 258 | 20241217 | 142100 | 9971868040 | 3480 | 3485 | 3485 | 3480 | 2145 |
| 259 | 20241217 | 142000 | 9964398170 | 3490 | 3495 | 3500 | 3490 | 4756 |
| 260 | 20241217 | 141900 | 9947796265 | 3495 | 3480 | 3495 | 3475 | 2720 |
| 261 | 20241217 | 141800 | 9938302925 | 3495 | 3475 | 3500 | 3470 | 4903 |
| 262 | 20241217 | 141700 | 9921271625 | 3475 | 3485 | 3485 | 3470 | 7885 |
| 263 | 20241217 | 141600 | 9893852390 | 3485 | 3500 | 3500 | 3485 | 4365 |
| 264 | 20241217 | 141500 | 9878598990 | 3500 | 3510 | 3510 | 3500 | 3592 |
| 265 | 20241217 | 141400 | 9866018860 | 3510 | 3515 | 3515 | 3510 | 981 |
| 266 | 20241217 | 141300 | 9862573725 | 3515 | 3510 | 3520 | 3510 | 4701 |
| 267 | 20241217 | 141200 | 9846069340 | 3510 | 3510 | 3510 | 3500 | 1704 |
| 268 | 20241217 | 141100 | 9840104620 | 3500 | 3500 | 3505 | 3495 | 5247 |
| 269 | 20241217 | 141000 | 9821748650 | 3500 | 3500 | 3510 | 3500 | 4354 |
| 270 | 20241217 | 140900 | 9806490520 | 3505 | 3510 | 3510 | 3500 | 1668 |
| 271 | 20241217 | 140800 | 9800651935 | 3500 | 3500 | 3510 | 3500 | 1252 |
| 272 | 20241217 | 140700 | 9796269925 | 3500 | 3500 | 3515 | 3500 | 2110 |
| 273 | 20241217 | 140600 | 9788884910 | 3500 | 3515 | 3515 | 3500 | 3007 |
| 274 | 20241217 | 140500 | 9778354880 | 3515 | 3520 | 3520 | 3515 | 4564 |
| 275 | 20241217 | 140400 | 9762310545 | 3520 | 3505 | 3520 | 3500 | 1162 |
| 276 | 20241217 | 140300 | 9758235345 | 3505 | 3500 | 3505 | 3500 | 1390 |
| 277 | 20241217 | 140200 | 9753363465 | 3505 | 3515 | 3515 | 3500 | 4957 |
| 278 | 20241217 | 140100 | 9735985810 | 3515 | 3515 | 3515 | 3510 | 800 |
| 279 | 20241217 | 140000 | 9733174090 | 3515 | 3535 | 3535 | 3515 | 12093 |
| 280 | 20241217 | 135900 | 9690510585 | 3530 | 3535 | 3540 | 3530 | 3025 |
| 281 | 20241217 | 135800 | 9679818530 | 3535 | 3535 | 3545 | 3535 | 11166 |
| 282 | 20241217 | 135700 | 9640295375 | 3535 | 3530 | 3535 | 3530 | 5048 |
| 283 | 20241217 | 135600 | 9622452845 | 3530 | 3520 | 3535 | 3520 | 2961 |
| 284 | 20241217 | 135500 | 9612001405 | 3520 | 3515 | 3520 | 3515 | 518 |
| 285 | 20241217 | 135400 | 9610178165 | 3515 | 3515 | 3520 | 3510 | 3328 |
| 286 | 20241217 | 135300 | 9598481465 | 3510 | 3510 | 3510 | 3510 | 77 |
| 287 | 20241217 | 135200 | 9598211195 | 3515 | 3500 | 3515 | 3500 | 2087 |
| 288 | 20241217 | 135100 | 9590892950 | 3500 | 3495 | 3505 | 3495 | 1343 |
| 289 | 20241217 | 135000 | 9586193130 | 3495 | 3500 | 3500 | 3495 | 2926 |
| 290 | 20241217 | 134900 | 9575952345 | 3495 | 3490 | 3495 | 3490 | 3537 |
| 291 | 20241217 | 134800 | 9563603225 | 3495 | 3495 | 3495 | 3490 | 1003 |
| 292 | 20241217 | 134700 | 9560102390 | 3490 | 3495 | 3500 | 3490 | 2475 |
| 293 | 20241217 | 134600 | 9551459715 | 3495 | 3500 | 3505 | 3495 | 1913 |
| 294 | 20241217 | 134500 | 9544766875 | 3505 | 3500 | 3510 | 3500 | 7555 |
| 295 | 20241217 | 134400 | 9518303230 | 3500 | 3495 | 3505 | 3485 | 1115 |
| 296 | 20241217 | 134300 | 9514403875 | 3505 | 3500 | 3505 | 3475 | 5917 |
| 297 | 20241217 | 134200 | 9493786055 | 3500 | 3510 | 3510 | 3500 | 3836 |
| 298 | 20241217 | 134100 | 9480343340 | 3510 | 3510 | 3515 | 3510 | 667 |
| 299 | 20241217 | 134000 | 9478002155 | 3505 | 3520 | 3520 | 3500 | 8689 |
| 300 | 20241217 | 133900 | 9447524400 | 3525 | 3535 | 3540 | 3525 | 20763 |
| 301 | 20241217 | 133800 | 9374157075 | 3540 | 3535 | 3540 | 3535 | 13773 |
| 302 | 20241217 | 133700 | 9325434575 | 3540 | 3535 | 3540 | 3535 | 14596 |
| 303 | 20241217 | 133600 | 9273822030 | 3535 | 3520 | 3535 | 3520 | 8917 |
| 304 | 20241217 | 133500 | 9242374735 | 3520 | 3505 | 3525 | 3505 | 18150 |
| 305 | 20241217 | 133400 | 9178549830 | 3505 | 3500 | 3505 | 3500 | 5770 |
| 306 | 20241217 | 133300 | 9158338655 | 3505 | 3505 | 3505 | 3500 | 2116 |
| 307 | 20241217 | 133200 | 9150924675 | 3505 | 3505 | 3505 | 3500 | 5320 |
| 308 | 20241217 | 133100 | 9132282020 | 3505 | 3505 | 3515 | 3505 | 10111 |
| 309 | 20241217 | 133000 | 9096796595 | 3505 | 3510 | 3510 | 3505 | 2566 |
| 310 | 20241217 | 132900 | 9087790585 | 3505 | 3505 | 3510 | 3500 | 4370 |
| 311 | 20241217 | 132800 | 9072477855 | 3505 | 3500 | 3505 | 3500 | 2980 |
| 312 | 20241217 | 132700 | 9062041555 | 3500 | 3495 | 3500 | 3495 | 1867 |
| 313 | 20241217 | 132600 | 9055508055 | 3495 | 3490 | 3495 | 3485 | 9541 |
| 314 | 20241217 | 132500 | 9022178690 | 3490 | 3490 | 3495 | 3490 | 1116 |
| 315 | 20241217 | 132400 | 9018282345 | 3495 | 3490 | 3495 | 3480 | 2334 |
| 316 | 20241217 | 132300 | 9010145555 | 3490 | 3500 | 3500 | 3485 | 2174 |
| 317 | 20241217 | 132200 | 9002559640 | 3500 | 3495 | 3500 | 3480 | 11475 |
| 318 | 20241217 | 132100 | 8962539470 | 3495 | 3515 | 3520 | 3495 | 17975 |
| 319 | 20241217 | 132000 | 8899407805 | 3510 | 3485 | 3520 | 3485 | 17056 |
| 320 | 20241217 | 131900 | 8839624975 | 3490 | 3475 | 3490 | 3475 | 2462 |
| 321 | 20241217 | 131800 | 8831052750 | 3475 | 3470 | 3475 | 3470 | 716 |
| 322 | 20241217 | 131700 | 8828567720 | 3470 | 3470 | 3475 | 3465 | 359 |
| 323 | 20241217 | 131600 | 8827321940 | 3465 | 3465 | 3470 | 3465 | 516 |
| 324 | 20241217 | 131500 | 8825533200 | 3465 | 3465 | 3470 | 3465 | 280 |
| 325 | 20241217 | 131400 | 8824562095 | 3465 | 3465 | 3470 | 3465 | 1931 |
| 326 | 20241217 | 131300 | 8817869175 | 3460 | 3460 | 3470 | 3460 | 914 |
| 327 | 20241217 | 131200 | 8814706725 | 3470 | 3455 | 3470 | 3455 | 1384 |
| 328 | 20241217 | 131100 | 8809924470 | 3455 | 3455 | 3455 | 3450 | 1569 |
| 329 | 20241217 | 131000 | 8804508415 | 3455 | 3470 | 3470 | 3450 | 1474 |
| 330 | 20241217 | 130900 | 8799412490 | 3470 | 3475 | 3475 | 3470 | 1761 |
| 331 | 20241217 | 130800 | 8793301570 | 3455 | 3460 | 3460 | 3455 | 1721 |
| 332 | 20241217 | 130700 | 8787351860 | 3455 | 3460 | 3460 | 3455 | 199 |
| 333 | 20241217 | 130600 | 8786663955 | 3455 | 3455 | 3460 | 3455 | 181 |
| 334 | 20241217 | 130500 | 8786038405 | 3455 | 3460 | 3460 | 3455 | 2969 |
| 335 | 20241217 | 130400 | 8775771330 | 3460 | 3465 | 3465 | 3460 | 832 |
| 336 | 20241217 | 130300 | 8772892060 | 3485 | 3485 | 3485 | 3460 | 810 |
| 337 | 20241217 | 130200 | 8770088040 | 3470 | 3485 | 3485 | 3465 | 1569 |
| 338 | 20241217 | 130100 | 8764642410 | 3485 | 3465 | 3485 | 3465 | 1009 |
| 339 | 20241217 | 130000 | 8761137025 | 3465 | 3465 | 3465 | 3460 | 2212 |
| 340 | 20241217 | 125900 | 8753474790 | 3460 | 3465 | 3465 | 3460 | 3959 |
| 341 | 20241217 | 125800 | 8739772640 | 3460 | 3495 | 3495 | 3460 | 5233 |
| 342 | 20241217 | 125700 | 8721608375 | 3495 | 3500 | 3505 | 3495 | 20419 |
| 343 | 20241217 | 125600 | 8650171410 | 3500 | 3495 | 3500 | 3490 | 13259 |
| 344 | 20241217 | 125500 | 8603810435 | 3500 | 3480 | 3500 | 3480 | 10348 |
| 345 | 20241217 | 125400 | 8567688410 | 3485 | 3470 | 3485 | 3465 | 3867 |
| 346 | 20241217 | 125300 | 8554251930 | 3465 | 3465 | 3465 | 3465 | 620 |
| 347 | 20241217 | 125200 | 8552103630 | 3465 | 3465 | 3465 | 3465 | 6 |
| 348 | 20241217 | 125100 | 8552082840 | 3470 | 3470 | 3470 | 3470 | 128 |
| 349 | 20241217 | 125000 | 8551638680 | 3470 | 3465 | 3470 | 3465 | 4580 |
| 350 | 20241217 | 124900 | 8535768205 | 3460 | 3460 | 3460 | 3460 | 3620 |
| 351 | 20241217 | 124800 | 8523243005 | 3460 | 3460 | 3460 | 3460 | 5074 |
| 352 | 20241217 | 124700 | 8505686965 | 3460 | 3465 | 3465 | 3460 | 379 |
| 353 | 20241217 | 124600 | 8504373780 | 3465 | 3470 | 3470 | 3465 | 2015 |
| 354 | 20241217 | 124500 | 8497390265 | 3470 | 3470 | 3470 | 3470 | 714 |
| 355 | 20241217 | 124400 | 8494912685 | 3470 | 3470 | 3470 | 3470 | 783 |
| 356 | 20241217 | 124300 | 8492195675 | 3480 | 3470 | 3480 | 3465 | 2836 |
| 357 | 20241217 | 124200 | 8482351275 | 3470 | 3470 | 3470 | 3465 | 3671 |
| 358 | 20241217 | 124100 | 8469614350 | 3470 | 3465 | 3470 | 3465 | 1360 |
| 359 | 20241217 | 124000 | 8464899530 | 3465 | 3465 | 3470 | 3465 | 324 |
| 360 | 20241217 | 123900 | 8463776770 | 3465 | 3470 | 3470 | 3465 | 1212 |
| 361 | 20241217 | 123800 | 8459571425 | 3470 | 3465 | 3470 | 3465 | 840 |
| 362 | 20241217 | 123700 | 8456660325 | 3465 | 3465 | 3465 | 3465 | 923 |
| 363 | 20241217 | 123600 | 8453462130 | 3460 | 3460 | 3465 | 3460 | 783 |
| 364 | 20241217 | 123500 | 8450752565 | 3460 | 3470 | 3470 | 3460 | 1208 |
| 365 | 20241217 | 123400 | 8446572315 | 3470 | 3455 | 3470 | 3455 | 644 |
| 366 | 20241217 | 123300 | 8444346725 | 3455 | 3455 | 3470 | 3455 | 3284 |
| 367 | 20241217 | 123200 | 8432996645 | 3455 | 3450 | 3455 | 3450 | 947 |
| 368 | 20241217 | 123100 | 8429727485 | 3455 | 3455 | 3455 | 3455 | 1530 |
| 369 | 20241217 | 123000 | 8424441335 | 3450 | 3455 | 3455 | 3450 | 1497 |
| 370 | 20241217 | 122900 | 8419276385 | 3455 | 3455 | 3455 | 3445 | 2762 |
| 371 | 20241217 | 122800 | 8409752535 | 3455 | 3480 | 3485 | 3455 | 3585 |
| 372 | 20241217 | 122700 | 8397296140 | 3475 | 3470 | 3490 | 3450 | 10600 |
| 373 | 20241217 | 122600 | 8360409425 | 3470 | 3470 | 3470 | 3430 | 19884 |
| 374 | 20241217 | 122500 | 8291952910 | 3470 | 3465 | 3470 | 3450 | 111 |
| 375 | 20241217 | 122400 | 8291568905 | 3465 | 3450 | 3465 | 3450 | 670 |
| 376 | 20241217 | 122300 | 8289251675 | 3450 | 3450 | 3450 | 3450 | 313 |
| 377 | 20241217 | 122200 | 8288171825 | 3450 | 3450 | 3450 | 3450 | 1551 |
| 378 | 20241217 | 122100 | 8282820875 | 3450 | 3450 | 3450 | 3450 | 223 |
| 379 | 20241217 | 122000 | 8282051525 | 3465 | 3455 | 3465 | 3445 | 4257 |
| 380 | 20241217 | 121900 | 8267363430 | 3445 | 3455 | 3455 | 3445 | 5602 |
| 381 | 20241217 | 121800 | 8248053665 | 3465 | 3465 | 3465 | 3455 | 296 |
| 382 | 20241217 | 121700 | 8247028665 | 3465 | 3465 | 3465 | 3465 | 133 |
| 383 | 20241217 | 121600 | 8246567820 | 3455 | 3470 | 3470 | 3455 | 1213 |
| 384 | 20241217 | 121500 | 8242372540 | 3470 | 3455 | 3470 | 3455 | 549 |
| 385 | 20241217 | 121400 | 8240471085 | 3455 | 3460 | 3460 | 3455 | 53 |
| 386 | 20241217 | 121300 | 8240287715 | 3460 | 3435 | 3460 | 3435 | 12 |
| 387 | 20241217 | 121200 | 8240246220 | 3460 | 3435 | 3460 | 3435 | 1195 |
| 388 | 20241217 | 121100 | 8236141115 | 3435 | 3440 | 3440 | 3435 | 1630 |
| 389 | 20241217 | 121000 | 8230541340 | 3440 | 3435 | 3440 | 3435 | 255 |
| 390 | 20241217 | 120900 | 8229665165 | 3435 | 3440 | 3440 | 3435 | 2932 |
| 391 | 20241217 | 120800 | 8219583010 | 3445 | 3455 | 3455 | 3445 | 3764 |
| 392 | 20241217 | 120700 | 8206605110 | 3450 | 3465 | 3465 | 3445 | 575 |
| 393 | 20241217 | 120600 | 8204620295 | 3465 | 3450 | 3465 | 3440 | 1293 |
| 394 | 20241217 | 120500 | 8200167750 | 3445 | 3445 | 3445 | 3445 | 927 |
| 395 | 20241217 | 120400 | 8196974235 | 3445 | 3455 | 3455 | 3445 | 5229 |
| 396 | 20241217 | 120300 | 8178936785 | 3450 | 3450 | 3450 | 3450 | 0 |
| 397 | 20241217 | 120200 | 8178936785 | 3450 | 3465 | 3465 | 3450 | 998 |
| 398 | 20241217 | 120100 | 8175490310 | 3465 | 3465 | 3465 | 3460 | 1451 |
| 399 | 20241217 | 120000 | 8170466450 | 3465 | 3460 | 3465 | 3460 | 430 |
| 400 | 20241217 | 115900 | 8168978490 | 3460 | 3460 | 3465 | 3460 | 26 |
| 401 | 20241217 | 115800 | 8168888480 | 3465 | 3460 | 3465 | 3460 | 135 |
| 402 | 20241217 | 115700 | 8168421370 | 3460 | 3465 | 3465 | 3460 | 986 |
| 403 | 20241217 | 115600 | 8165008370 | 3465 | 3465 | 3465 | 3465 | 70 |
| 404 | 20241217 | 115500 | 8164765820 | 3450 | 3460 | 3470 | 3450 | 857 |
| 405 | 20241217 | 115400 | 8161804995 | 3460 | 3455 | 3460 | 3455 | 1099 |
| 406 | 20241217 | 115300 | 8158004005 | 3455 | 3455 | 3455 | 3455 | 76 |
| 407 | 20241217 | 115200 | 8157741425 | 3460 | 3470 | 3470 | 3460 | 1837 |
| 408 | 20241217 | 115100 | 8151381480 | 3470 | 3470 | 3470 | 3470 | 62 |
| 409 | 20241217 | 115000 | 8151166340 | 3470 | 3470 | 3470 | 3470 | 11 |
| 410 | 20241217 | 114900 | 8151128170 | 3470 | 3470 | 3470 | 3470 | 584 |
| 411 | 20241217 | 114800 | 8149101690 | 3470 | 3480 | 3480 | 3470 | 180 |
| 412 | 20241217 | 114700 | 8148476590 | 3485 | 3480 | 3485 | 3480 | 1548 |
| 413 | 20241217 | 114600 | 8143089545 | 3480 | 3470 | 3480 | 3470 | 1470 |
| 414 | 20241217 | 114500 | 8137987185 | 3470 | 3470 | 3475 | 3470 | 1382 |
| 415 | 20241217 | 114400 | 8133191625 | 3475 | 3480 | 3480 | 3475 | 3079 |
| 416 | 20241217 | 114300 | 8122488965 | 3475 | 3480 | 3480 | 3475 | 702 |
| 417 | 20241217 | 114200 | 8120046205 | 3480 | 3475 | 3485 | 3475 | 512 |
| 418 | 20241217 | 114100 | 8118265090 | 3475 | 3480 | 3480 | 3475 | 1470 |
| 419 | 20241217 | 114000 | 8113156475 | 3480 | 3480 | 3480 | 3480 | 3135 |
| 420 | 20241217 | 113900 | 8102246675 | 3480 | 3485 | 3485 | 3480 | 4511 |
| 421 | 20241217 | 113800 | 8086536305 | 3485 | 3480 | 3485 | 3480 | 3706 |
| 422 | 20241217 | 113700 | 8073629100 | 3480 | 3480 | 3485 | 3480 | 2009 |
| 423 | 20241217 | 113600 | 8066637610 | 3480 | 3475 | 3480 | 3475 | 1144 |
| 424 | 20241217 | 113500 | 8062660340 | 3475 | 3475 | 3475 | 3475 | 2494 |
| 425 | 20241217 | 113400 | 8053993690 | 3475 | 3475 | 3475 | 3475 | 972 |
| 426 | 20241217 | 113300 | 8050615990 | 3475 | 3480 | 3485 | 3475 | 1109 |
| 427 | 20241217 | 113200 | 8046757615 | 3485 | 3480 | 3485 | 3480 | 2415 |
| 428 | 20241217 | 113100 | 8038351880 | 3480 | 3485 | 3490 | 3480 | 682 |
| 429 | 20241217 | 113000 | 8035975445 | 3480 | 3480 | 3485 | 3480 | 744 |
| 430 | 20241217 | 112900 | 8033383340 | 3475 | 3490 | 3490 | 3475 | 1789 |
| 431 | 20241217 | 112800 | 8027156900 | 3490 | 3490 | 3495 | 3475 | 8432 |
| 432 | 20241217 | 112700 | 7997728645 | 3495 | 3485 | 3495 | 3485 | 8423 |
| 433 | 20241217 | 112600 | 7968329690 | 3470 | 3470 | 3485 | 3470 | 8395 |
| 434 | 20241217 | 112500 | 7939127650 | 3465 | 3470 | 3470 | 3460 | 1303 |
| 435 | 20241217 | 112400 | 7934614235 | 3465 | 3460 | 3465 | 3450 | 742 |
| 436 | 20241217 | 112300 | 7932046045 | 3460 | 3445 | 3460 | 3445 | 6786 |
| 437 | 20241217 | 112200 | 7908620290 | 3445 | 3445 | 3455 | 3445 | 8718 |
| 438 | 20241217 | 112100 | 7878551635 | 3445 | 3430 | 3445 | 3430 | 372 |
| 439 | 20241217 | 112000 | 7877273030 | 3430 | 3440 | 3440 | 3425 | 393 |
| 440 | 20241217 | 111900 | 7875925150 | 3440 | 3445 | 3445 | 3420 | 2344 |
| 441 | 20241217 | 111800 | 7867882840 | 3445 | 3450 | 3450 | 3435 | 2626 |
| 442 | 20241217 | 111700 | 7858850875 | 3450 | 3450 | 3450 | 3450 | 217 |
| 443 | 20241217 | 111600 | 7858102225 | 3435 | 3425 | 3450 | 3425 | 995 |
| 444 | 20241217 | 111500 | 7854690890 | 3425 | 3425 | 3430 | 3420 | 913 |
| 445 | 20241217 | 111400 | 7851563760 | 3420 | 3420 | 3425 | 3420 | 2408 |
| 446 | 20241217 | 111300 | 7843327680 | 3420 | 3430 | 3430 | 3420 | 1792 |
| 447 | 20241217 | 111200 | 7837197320 | 3430 | 3430 | 3430 | 3420 | 2378 |
| 448 | 20241217 | 111100 | 7829052915 | 3425 | 3440 | 3445 | 3425 | 3270 |
| 449 | 20241217 | 111000 | 7817822310 | 3430 | 3425 | 3430 | 3425 | 558 |
| 450 | 20241217 | 110900 | 7815908445 | 3415 | 3410 | 3420 | 3405 | 8496 |
| 451 | 20241217 | 110800 | 7786893085 | 3405 | 3425 | 3425 | 3405 | 4740 |
| 452 | 20241217 | 110700 | 7770720410 | 3425 | 3425 | 3425 | 3410 | 825 |
| 453 | 20241217 | 110600 | 7767902930 | 3425 | 3420 | 3425 | 3410 | 2708 |
| 454 | 20241217 | 110500 | 7758660875 | 3420 | 3410 | 3425 | 3410 | 1265 |
| 455 | 20241217 | 110400 | 7754337745 | 3410 | 3420 | 3420 | 3405 | 8329 |
| 456 | 20241217 | 110300 | 7725944710 | 3420 | 3430 | 3430 | 3405 | 6474 |
| 457 | 20241217 | 110200 | 7703864360 | 3410 | 3435 | 3435 | 3410 | 18606 |
| 458 | 20241217 | 110100 | 7640118275 | 3435 | 3440 | 3440 | 3430 | 11829 |
| 459 | 20241217 | 110000 | 7599512180 | 3450 | 3450 | 3450 | 3440 | 4435 |
| 460 | 20241217 | 105900 | 7584233480 | 3450 | 3450 | 3460 | 3440 | 2484 |
| 461 | 20241217 | 105800 | 7575666095 | 3455 | 3450 | 3455 | 3440 | 2778 |
| 462 | 20241217 | 105700 | 7566099390 | 3450 | 3460 | 3460 | 3445 | 505 |
| 463 | 20241217 | 105600 | 7564356895 | 3450 | 3455 | 3460 | 3450 | 5539 |
| 464 | 20241217 | 105500 | 7545232800 | 3455 | 3455 | 3460 | 3455 | 2703 |
| 465 | 20241217 | 105400 | 7535892780 | 3455 | 3455 | 3460 | 3450 | 2065 |
| 466 | 20241217 | 105300 | 7528758280 | 3455 | 3440 | 3455 | 3440 | 3016 |
| 467 | 20241217 | 105200 | 7518338435 | 3455 | 3435 | 3455 | 3435 | 3650 |
| 468 | 20241217 | 105100 | 7505783830 | 3435 | 3440 | 3440 | 3435 | 9008 |
| 469 | 20241217 | 105000 | 7474829510 | 3440 | 3445 | 3455 | 3435 | 9462 |
| 470 | 20241217 | 104900 | 7442263070 | 3460 | 3465 | 3465 | 3445 | 4127 |
| 471 | 20241217 | 104800 | 7428015350 | 3465 | 3455 | 3465 | 3450 | 6108 |
| 472 | 20241217 | 104700 | 7406935085 | 3455 | 3465 | 3465 | 3450 | 9250 |
| 473 | 20241217 | 104600 | 7374983565 | 3460 | 3470 | 3470 | 3460 | 6381 |
| 474 | 20241217 | 104500 | 7352894085 | 3470 | 3480 | 3490 | 3470 | 6353 |
| 475 | 20241217 | 104400 | 7330836100 | 3480 | 3485 | 3495 | 3475 | 6221 |
| 476 | 20241217 | 104300 | 7309205620 | 3495 | 3495 | 3500 | 3485 | 2856 |
| 477 | 20241217 | 104200 | 7299224515 | 3495 | 3470 | 3495 | 3470 | 5410 |
| 478 | 20241217 | 104100 | 7280365955 | 3475 | 3480 | 3480 | 3475 | 1405 |
| 479 | 20241217 | 104000 | 7275483575 | 3475 | 3480 | 3480 | 3475 | 879 |
| 480 | 20241217 | 103900 | 7272427035 | 3480 | 3480 | 3480 | 3470 | 1728 |
| 481 | 20241217 | 103800 | 7266425595 | 3480 | 3470 | 3480 | 3470 | 843 |
| 482 | 20241217 | 103700 | 7263498860 | 3480 | 3480 | 3480 | 3475 | 2682 |
| 483 | 20241217 | 103600 | 7254174870 | 3480 | 3475 | 3480 | 3470 | 3402 |
| 484 | 20241217 | 103500 | 7242353345 | 3475 | 3470 | 3475 | 3470 | 1540 |
| 485 | 20241217 | 103400 | 7237008795 | 3475 | 3470 | 3475 | 3470 | 1483 |
| 486 | 20241217 | 103300 | 7231862285 | 3470 | 3470 | 3475 | 3465 | 1707 |
| 487 | 20241217 | 103200 | 7225938950 | 3470 | 3475 | 3475 | 3465 | 2854 |
| 488 | 20241217 | 103100 | 7216035345 | 3475 | 3465 | 3485 | 3465 | 1230 |
| 489 | 20241217 | 103000 | 7211762645 | 3480 | 3485 | 3485 | 3465 | 1185 |
| 490 | 20241217 | 102900 | 7207643795 | 3465 | 3465 | 3480 | 3460 | 1083 |
| 491 | 20241217 | 102800 | 7203883580 | 3480 | 3490 | 3490 | 3455 | 7146 |
| 492 | 20241217 | 102700 | 7179141185 | 3490 | 3455 | 3495 | 3450 | 6941 |
| 493 | 20241217 | 102600 | 7155091740 | 3455 | 3455 | 3455 | 3450 | 1078 |
| 494 | 20241217 | 102500 | 7151371340 | 3450 | 3450 | 3455 | 3445 | 4127 |
| 495 | 20241217 | 102400 | 7137130010 | 3450 | 3460 | 3460 | 3450 | 8839 |
| 496 | 20241217 | 102300 | 7106619695 | 3460 | 3465 | 3465 | 3455 | 10085 |
| 497 | 20241217 | 102200 | 7071758480 | 3465 | 3460 | 3475 | 3455 | 1646 |
| 498 | 20241217 | 102100 | 7066054815 | 3460 | 3455 | 3460 | 3450 | 9108 |
| 499 | 20241217 | 102000 | 7034556250 | 3455 | 3460 | 3460 | 3450 | 8150 |
| 500 | 20241217 | 101900 | 7006390970 | 3450 | 3460 | 3465 | 3450 | 9029 |
| 501 | 20241217 | 101800 | 6975178600 | 3455 | 3465 | 3465 | 3455 | 3737 |
| 502 | 20241217 | 101700 | 6962258825 | 3465 | 3465 | 3470 | 3465 | 3655 |
| 503 | 20241217 | 101600 | 6949592980 | 3465 | 3465 | 3470 | 3455 | 13063 |
| 504 | 20241217 | 101500 | 6904352310 | 3465 | 3470 | 3470 | 3465 | 6073 |
| 505 | 20241217 | 101400 | 6883291675 | 3470 | 3470 | 3470 | 3460 | 9641 |
| 506 | 20241217 | 101300 | 6849870295 | 3475 | 3475 | 3480 | 3470 | 4615 |
| 507 | 20241217 | 101200 | 6833838700 | 3470 | 3500 | 3500 | 3470 | 28895 |
| 508 | 20241217 | 101100 | 6733275480 | 3500 | 3505 | 3510 | 3495 | 10875 |
| 509 | 20241217 | 101000 | 6695233160 | 3505 | 3515 | 3515 | 3505 | 8371 |
| 510 | 20241217 | 100900 | 6665850250 | 3510 | 3520 | 3520 | 3505 | 9252 |
| 511 | 20241217 | 100800 | 6633349345 | 3510 | 3500 | 3520 | 3500 | 3551 |
| 512 | 20241217 | 100700 | 6620876685 | 3515 | 3500 | 3515 | 3490 | 5693 |
| 513 | 20241217 | 100600 | 6600956735 | 3500 | 3495 | 3500 | 3490 | 10593 |
| 514 | 20241217 | 100500 | 6563926610 | 3495 | 3495 | 3500 | 3495 | 2884 |
| 515 | 20241217 | 100400 | 6553844380 | 3495 | 3495 | 3500 | 3495 | 2345 |
| 516 | 20241217 | 100300 | 6545644995 | 3495 | 3515 | 3515 | 3495 | 7752 |
| 517 | 20241217 | 100200 | 6518478035 | 3510 | 3520 | 3520 | 3510 | 2462 |
| 518 | 20241217 | 100100 | 6509824105 | 3520 | 3520 | 3525 | 3510 | 5170 |
| 519 | 20241217 | 100000 | 6491647390 | 3525 | 3520 | 3530 | 3520 | 7133 |
| 520 | 20241217 | 095900 | 6466498785 | 3520 | 3515 | 3530 | 3510 | 14950 |
| 521 | 20241217 | 095800 | 6413839980 | 3510 | 3495 | 3525 | 3490 | 3482 |
| 522 | 20241217 | 095700 | 6401619670 | 3490 | 3495 | 3500 | 3485 | 8667 |
| 523 | 20241217 | 095600 | 6371348130 | 3500 | 3515 | 3530 | 3495 | 9108 |
| 524 | 20241217 | 095500 | 6339345180 | 3510 | 3500 | 3530 | 3500 | 12290 |
| 525 | 20241217 | 095400 | 6296099635 | 3525 | 3495 | 3525 | 3485 | 10415 |
| 526 | 20241217 | 095300 | 6259617180 | 3495 | 3485 | 3500 | 3485 | 2047 |
| 527 | 20241217 | 095200 | 6252477490 | 3480 | 3485 | 3500 | 3480 | 14459 |
| 528 | 20241217 | 095100 | 6201971805 | 3485 | 3480 | 3500 | 3480 | 4875 |
| 529 | 20241217 | 095000 | 6185001455 | 3480 | 3490 | 3490 | 3475 | 6887 |
| 530 | 20241217 | 094900 | 6161032220 | 3490 | 3505 | 3505 | 3490 | 5110 |
| 531 | 20241217 | 094800 | 6143157650 | 3505 | 3520 | 3520 | 3505 | 8568 |
| 532 | 20241217 | 094700 | 6113059520 | 3520 | 3515 | 3525 | 3515 | 6564 |
| 533 | 20241217 | 094600 | 6089946335 | 3515 | 3540 | 3540 | 3515 | 7723 |
| 534 | 20241217 | 094500 | 6062688320 | 3540 | 3530 | 3540 | 3530 | 8628 |
| 535 | 20241217 | 094400 | 6032220285 | 3530 | 3520 | 3530 | 3520 | 2452 |
| 536 | 20241217 | 094300 | 6023581310 | 3520 | 3545 | 3545 | 3515 | 12021 |
| 537 | 20241217 | 094200 | 5981006255 | 3545 | 3480 | 3550 | 3480 | 24344 |
| 538 | 20241217 | 094100 | 5894940275 | 3480 | 3485 | 3490 | 3460 | 16622 |
| 539 | 20241217 | 094000 | 5837284800 | 3490 | 3495 | 3495 | 3465 | 12488 |
| 540 | 20241217 | 093900 | 5793765110 | 3495 | 3505 | 3515 | 3490 | 8590 |
| 541 | 20241217 | 093800 | 5763725655 | 3505 | 3505 | 3520 | 3495 | 12501 |
| 542 | 20241217 | 093700 | 5719945865 | 3520 | 3535 | 3535 | 3500 | 14042 |
| 543 | 20241217 | 093600 | 5670596680 | 3535 | 3540 | 3540 | 3525 | 6380 |
| 544 | 20241217 | 093500 | 5648048175 | 3540 | 3520 | 3540 | 3520 | 21701 |
| 545 | 20241217 | 093400 | 5571439040 | 3530 | 3490 | 3530 | 3485 | 23852 |
| 546 | 20241217 | 093300 | 5487579545 | 3485 | 3480 | 3500 | 3475 | 18525 |
| 547 | 20241217 | 093200 | 5423112240 | 3475 | 3460 | 3480 | 3450 | 9280 |
| 548 | 20241217 | 093100 | 5390940665 | 3460 | 3505 | 3505 | 3460 | 26636 |
| 549 | 20241217 | 093000 | 5298164590 | 3510 | 3525 | 3530 | 3495 | 41087 |
| 550 | 20241217 | 092900 | 5153691225 | 3530 | 3550 | 3560 | 3510 | 38677 |
| 551 | 20241217 | 092800 | 5017019340 | 3555 | 3540 | 3565 | 3525 | 62480 |
| 552 | 20241217 | 092700 | 4794999480 | 3535 | 3470 | 3575 | 3460 | 151069 |
| 553 | 20241217 | 092600 | 4261039585 | 3460 | 3405 | 3485 | 3400 | 26808 |
| 554 | 20241217 | 092500 | 4169071555 | 3420 | 3380 | 3420 | 3375 | 16455 |
| 555 | 20241217 | 092400 | 4113162980 | 3380 | 3365 | 3385 | 3365 | 16647 |
| 556 | 20241217 | 092300 | 4056928580 | 3365 | 3380 | 3385 | 3350 | 32556 |
| 557 | 20241217 | 092200 | 3947490080 | 3380 | 3370 | 3385 | 3350 | 30256 |
| 558 | 20241217 | 092100 | 3845814950 | 3370 | 3395 | 3400 | 3370 | 37192 |
| 559 | 20241217 | 092000 | 3719810670 | 3395 | 3400 | 3410 | 3390 | 21611 |
| 560 | 20241217 | 091900 | 3646443350 | 3410 | 3405 | 3410 | 3400 | 10373 |
| 561 | 20241217 | 091800 | 3611112155 | 3400 | 3415 | 3415 | 3400 | 18661 |
| 562 | 20241217 | 091700 | 3547502215 | 3415 | 3405 | 3420 | 3405 | 15176 |
| 563 | 20241217 | 091600 | 3495727170 | 3405 | 3410 | 3420 | 3400 | 26358 |
| 564 | 20241217 | 091500 | 3405857415 | 3410 | 3460 | 3460 | 3400 | 48448 |
| 565 | 20241217 | 091400 | 3239803645 | 3460 | 3485 | 3490 | 3450 | 37988 |
| 566 | 20241217 | 091300 | 3107954690 | 3480 | 3480 | 3485 | 3475 | 9480 |
| 567 | 20241217 | 091200 | 3074968205 | 3480 | 3475 | 3485 | 3475 | 16072 |
| 568 | 20241217 | 091100 | 3019096655 | 3475 | 3505 | 3510 | 3475 | 28708 |
| 569 | 20241217 | 091000 | 2918744110 | 3505 | 3485 | 3505 | 3480 | 16672 |
| 570 | 20241217 | 090900 | 2860604060 | 3480 | 3485 | 3490 | 3475 | 38191 |
| 571 | 20241217 | 090800 | 2727628655 | 3485 | 3520 | 3520 | 3480 | 72702 |
| 572 | 20241217 | 090700 | 2473241600 | 3520 | 3535 | 3540 | 3505 | 51149 |
| 573 | 20241217 | 090600 | 2292948180 | 3540 | 3550 | 3555 | 3535 | 34995 |
| 574 | 20241217 | 090500 | 2168912765 | 3550 | 3575 | 3580 | 3550 | 57647 |
| 575 | 20241217 | 090400 | 1963727470 | 3580 | 3585 | 3590 | 3555 | 43847 |
| 576 | 20241217 | 090300 | 1806887745 | 3575 | 3610 | 3620 | 3550 | 98278 |
| 577 | 20241217 | 090200 | 1454110405 | 3605 | 3640 | 3640 | 3605 | 81417 |
| 578 | 20241217 | 090100 | 1158746865 | 3640 | 3610 | 3680 | 3605 | 80888 |
| 579 | 20241217 | 090000 | 864656035 | 3620 | 3680 | 3730 | 3590 | 236449 |