29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 3 | 20241216 | 190200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20241216 | 190100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20241216 | 190000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20241216 | 185900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20241216 | 185800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20241216 | 185700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20241216 | 185600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20241216 | 185500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20241216 | 185400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20241216 | 185300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20241216 | 185200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20241216 | 185100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20241216 | 185000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20241216 | 184900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20241216 | 184800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20241216 | 184700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20241216 | 184600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20241216 | 184500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20241216 | 184400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20241216 | 184300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20241216 | 184200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20241216 | 184100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20241216 | 184000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20241216 | 183900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20241216 | 183800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20241216 | 183700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20241216 | 183600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20241216 | 183500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20241216 | 183400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20241216 | 183300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 33 | 20241216 | 183200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20241216 | 183100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20241216 | 183000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20241216 | 182900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20241216 | 182800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20241216 | 182700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20241216 | 182600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20241216 | 182500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20241216 | 182400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20241216 | 182300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20241216 | 182200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20241216 | 182100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20241216 | 182000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20241216 | 181900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20241216 | 181800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20241216 | 181700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20241216 | 181600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20241216 | 181500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20241216 | 181400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20241216 | 181300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20241216 | 181200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20241216 | 181100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20241216 | 181000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20241216 | 180900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20241216 | 180800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20241216 | 180700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20241216 | 180600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20241216 | 180500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20241216 | 180400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20241216 | 180300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 63 | 20241216 | 180200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20241216 | 180100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20241216 | 180000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20241216 | 175900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20241216 | 175800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20241216 | 175700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20241216 | 175600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20241216 | 175500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20241216 | 175400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20241216 | 175300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20241216 | 175200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20241216 | 175100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20241216 | 175000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20241216 | 174900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20241216 | 174800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20241216 | 174700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20241216 | 174600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20241216 | 174500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20241216 | 174400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20241216 | 174300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20241216 | 174200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20241216 | 174100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20241216 | 174000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20241216 | 173900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20241216 | 173800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20241216 | 173700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20241216 | 173600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20241216 | 173500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20241216 | 173400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20241216 | 173300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 93 | 20241216 | 173200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20241216 | 173100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20241216 | 173000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20241216 | 172900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20241216 | 172800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20241216 | 172700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20241216 | 172600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20241216 | 172500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20241216 | 172400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20241216 | 172300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20241216 | 172200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20241216 | 172100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20241216 | 172000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20241216 | 171900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20241216 | 171800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20241216 | 171700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20241216 | 171600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20241216 | 171500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20241216 | 171400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20241216 | 171300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20241216 | 171200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20241216 | 171100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20241216 | 171000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20241216 | 170900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20241216 | 170800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20241216 | 170700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20241216 | 170600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20241216 | 170500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20241216 | 170400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20241216 | 170300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 123 | 20241216 | 170200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20241216 | 170100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20241216 | 170000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20241216 | 165900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20241216 | 165800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20241216 | 165700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20241216 | 165600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20241216 | 165500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20241216 | 165400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20241216 | 165300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20241216 | 165200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20241216 | 165100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20241216 | 165000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20241216 | 164900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20241216 | 164800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20241216 | 164700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20241216 | 164600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20241216 | 164500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20241216 | 164400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20241216 | 164300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20241216 | 164200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20241216 | 164100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20241216 | 164000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20241216 | 163900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20241216 | 163800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20241216 | 163700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20241216 | 163600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20241216 | 163500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20241216 | 163400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20241216 | 163300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 153 | 20241216 | 163200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20241216 | 163100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20241216 | 163000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20241216 | 162900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20241216 | 162800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20241216 | 162700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20241216 | 162600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20241216 | 162500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20241216 | 162400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20241216 | 162300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20241216 | 162200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20241216 | 162100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20241216 | 162000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20241216 | 161900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20241216 | 161800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20241216 | 161700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20241216 | 161600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20241216 | 161500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20241216 | 161400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20241216 | 161300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20241216 | 161200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20241216 | 161100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20241216 | 161000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20241216 | 160900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20241216 | 160800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20241216 | 160700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20241216 | 160600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20241216 | 160500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20241216 | 160400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20241216 | 160300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 183 | 20241216 | 160200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20241216 | 160100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20241216 | 160000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20241216 | 155900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20241216 | 155800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20241216 | 155700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20241216 | 155600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20241216 | 155500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20241216 | 155400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20241216 | 155300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20241216 | 155200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20241216 | 155100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20241216 | 155000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20241216 | 154900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20241216 | 154800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20241216 | 154700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20241216 | 154600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20241216 | 154500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20241216 | 154400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20241216 | 154300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20241216 | 154200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20241216 | 154100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20241216 | 154000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20241216 | 153900 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20241216 | 153800 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20241216 | 153700 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20241216 | 153600 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20241216 | 153500 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20241216 | 153400 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20241216 | 153300 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 213 | 20241216 | 153200 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20241216 | 153100 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20241216 | 153000 | 1560520010 | 3465 | 3465 | 3465 | 3465 | 7622 |
| 216 | 20241216 | 152900 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20241216 | 152800 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20241216 | 152700 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20241216 | 152600 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20241216 | 152500 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20241216 | 152400 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20241216 | 152300 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20241216 | 152200 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20241216 | 152100 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20241216 | 152000 | 1534109780 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20241216 | 151900 | 1534109780 | 3495 | 3495 | 3495 | 3470 | 1706 |
| 227 | 20241216 | 151800 | 1528178260 | 3500 | 3495 | 3500 | 3495 | 17 |
| 228 | 20241216 | 151700 | 1528118840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20241216 | 151600 | 1528118840 | 3500 | 3490 | 3500 | 3490 | 1265 |
| 230 | 20241216 | 151500 | 1523698360 | 3490 | 3490 | 3495 | 3460 | 3385 |
| 231 | 20241216 | 151400 | 1511959135 | 3485 | 3495 | 3495 | 3485 | 446 |
| 232 | 20241216 | 151300 | 1510402840 | 3490 | 3495 | 3495 | 3490 | 6 |
| 233 | 20241216 | 151200 | 1510381895 | 3490 | 3500 | 3500 | 3490 | 701 |
| 234 | 20241216 | 151100 | 1507935395 | 3500 | 3500 | 3500 | 3500 | 1 |
| 235 | 20241216 | 151000 | 1507931895 | 3490 | 3490 | 3490 | 3490 | 335 |
| 236 | 20241216 | 150900 | 1506762745 | 3500 | 3490 | 3500 | 3490 | 138 |
| 237 | 20241216 | 150800 | 1506281115 | 3490 | 3490 | 3490 | 3490 | 3 |
| 238 | 20241216 | 150700 | 1506270645 | 3500 | 3490 | 3500 | 3485 | 502 |
| 239 | 20241216 | 150600 | 1504518660 | 3500 | 3485 | 3500 | 3480 | 1661 |
| 240 | 20241216 | 150500 | 1498738355 | 3505 | 3510 | 3510 | 3480 | 677 |
| 241 | 20241216 | 150400 | 1496378435 | 3510 | 3505 | 3510 | 3505 | 1089 |
| 242 | 20241216 | 150300 | 1492561485 | 3510 | 3510 | 3510 | 3510 | 750 |
| 243 | 20241216 | 150200 | 1489928985 | 3510 | 3510 | 3510 | 3510 | 357 |
| 244 | 20241216 | 150100 | 1488675915 | 3510 | 3505 | 3510 | 3480 | 3873 |
| 245 | 20241216 | 150000 | 1475117990 | 3505 | 3505 | 3505 | 3505 | 28 |
| 246 | 20241216 | 145900 | 1475019850 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20241216 | 145800 | 1475019850 | 3505 | 3510 | 3510 | 3505 | 330 |
| 248 | 20241216 | 145700 | 1473863195 | 3495 | 3495 | 3495 | 3495 | 1 |
| 249 | 20241216 | 145600 | 1473859700 | 3500 | 3510 | 3510 | 3500 | 1485 |
| 250 | 20241216 | 145500 | 1468650200 | 3510 | 3505 | 3510 | 3470 | 4779 |
| 251 | 20241216 | 145400 | 1451939825 | 3505 | 3495 | 3505 | 3495 | 6004 |
| 252 | 20241216 | 145300 | 1430917190 | 3495 | 3490 | 3495 | 3490 | 2800 |
| 253 | 20241216 | 145200 | 1421132190 | 3495 | 3480 | 3495 | 3480 | 2000 |
| 254 | 20241216 | 145100 | 1414163910 | 3480 | 3480 | 3480 | 3480 | 1 |
| 255 | 20241216 | 145000 | 1414160430 | 3480 | 3480 | 3480 | 3480 | 131 |
| 256 | 20241216 | 144900 | 1413704550 | 3480 | 3470 | 3480 | 3455 | 302 |
| 257 | 20241216 | 144800 | 1412660840 | 3480 | 3470 | 3480 | 3470 | 2 |
| 258 | 20241216 | 144700 | 1412653890 | 3480 | 3480 | 3480 | 3480 | 1 |
| 259 | 20241216 | 144600 | 1412650410 | 3480 | 3475 | 3480 | 3475 | 256 |
| 260 | 20241216 | 144500 | 1411760780 | 3475 | 3470 | 3475 | 3470 | 1988 |
| 261 | 20241216 | 144400 | 1404852510 | 3470 | 3470 | 3470 | 3470 | 41 |
| 262 | 20241216 | 144300 | 1404710240 | 3470 | 3465 | 3470 | 3465 | 633 |
| 263 | 20241216 | 144200 | 1402515400 | 3465 | 3465 | 3465 | 3465 | 3 |
| 264 | 20241216 | 144100 | 1402505005 | 3475 | 3475 | 3475 | 3475 | 1 |
| 265 | 20241216 | 144000 | 1402501530 | 3470 | 3470 | 3480 | 3455 | 101 |
| 266 | 20241216 | 143900 | 1402152390 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20241216 | 143800 | 1402152390 | 3480 | 3485 | 3485 | 3450 | 1328 |
| 268 | 20241216 | 143700 | 1397560630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 269 | 20241216 | 143600 | 1397560630 | 3490 | 3490 | 3490 | 3490 | 0 |
| 270 | 20241216 | 143500 | 1397560630 | 3490 | 3480 | 3490 | 3460 | 1906 |
| 271 | 20241216 | 143400 | 1390961790 | 3490 | 3485 | 3490 | 3480 | 980 |
| 272 | 20241216 | 143300 | 1387550370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 273 | 20241216 | 143200 | 1387550370 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20241216 | 143100 | 1387550370 | 3485 | 3490 | 3490 | 3485 | 1001 |
| 275 | 20241216 | 143000 | 1384056885 | 3495 | 3490 | 3495 | 3490 | 4180 |
| 276 | 20241216 | 142900 | 1369468680 | 3490 | 3475 | 3490 | 3465 | 920 |
| 277 | 20241216 | 142800 | 1366267065 | 3480 | 3485 | 3485 | 3480 | 34 |
| 278 | 20241216 | 142700 | 1366148665 | 3485 | 3495 | 3495 | 3465 | 5911 |
| 279 | 20241216 | 142600 | 1345612165 | 3495 | 3490 | 3495 | 3490 | 40 |
| 280 | 20241216 | 142500 | 1345472465 | 3490 | 3490 | 3490 | 3490 | 33 |
| 281 | 20241216 | 142400 | 1345357295 | 3490 | 3490 | 3490 | 3490 | 33 |
| 282 | 20241216 | 142300 | 1345242125 | 3490 | 3490 | 3490 | 3490 | 33 |
| 283 | 20241216 | 142200 | 1345126955 | 3490 | 3490 | 3490 | 3490 | 32 |
| 284 | 20241216 | 142100 | 1345015275 | 3490 | 3490 | 3490 | 3490 | 33 |
| 285 | 20241216 | 142000 | 1344900105 | 3490 | 3490 | 3490 | 3490 | 394 |
| 286 | 20241216 | 141900 | 1343525045 | 3490 | 3490 | 3490 | 3490 | 93 |
| 287 | 20241216 | 141800 | 1343200475 | 3495 | 3495 | 3495 | 3495 | 33 |
| 288 | 20241216 | 141700 | 1343085140 | 3495 | 3495 | 3495 | 3495 | 34 |
| 289 | 20241216 | 141600 | 1342966310 | 3495 | 3495 | 3495 | 3495 | 33 |
| 290 | 20241216 | 141500 | 1342850975 | 3495 | 3495 | 3495 | 3495 | 482 |
| 291 | 20241216 | 141400 | 1341166385 | 3495 | 3495 | 3495 | 3490 | 33 |
| 292 | 20241216 | 141300 | 1341051125 | 3495 | 3490 | 3495 | 3475 | 3710 |
| 293 | 20241216 | 141200 | 1328130590 | 3495 | 3495 | 3495 | 3495 | 61 |
| 294 | 20241216 | 141100 | 1327917395 | 3495 | 3500 | 3500 | 3490 | 894 |
| 295 | 20241216 | 141000 | 1324796895 | 3500 | 3505 | 3505 | 3495 | 913 |
| 296 | 20241216 | 140900 | 1321604890 | 3505 | 3510 | 3510 | 3505 | 303 |
| 297 | 20241216 | 140800 | 1320542545 | 3510 | 3510 | 3510 | 3510 | 251 |
| 298 | 20241216 | 140700 | 1319661535 | 3510 | 3510 | 3510 | 3505 | 188 |
| 299 | 20241216 | 140600 | 1319001720 | 3510 | 3520 | 3520 | 3500 | 2485 |
| 300 | 20241216 | 140500 | 1310295595 | 3520 | 3525 | 3525 | 3510 | 1615 |
| 301 | 20241216 | 140400 | 1304624625 | 3525 | 3520 | 3525 | 3520 | 2206 |
| 302 | 20241216 | 140300 | 1296853450 | 3520 | 3525 | 3525 | 3510 | 6720 |
| 303 | 20241216 | 140200 | 1273227550 | 3525 | 3510 | 3525 | 3505 | 9170 |
| 304 | 20241216 | 140100 | 1240970225 | 3510 | 3495 | 3510 | 3495 | 5287 |
| 305 | 20241216 | 140000 | 1222467795 | 3495 | 3495 | 3495 | 3485 | 776 |
| 306 | 20241216 | 135900 | 1219757445 | 3495 | 3490 | 3495 | 3490 | 26 |
| 307 | 20241216 | 135800 | 1219666605 | 3490 | 3490 | 3490 | 3490 | 164 |
| 308 | 20241216 | 135700 | 1219094245 | 3495 | 3495 | 3495 | 3495 | 13 |
| 309 | 20241216 | 135600 | 1219048810 | 3495 | 3495 | 3495 | 3490 | 28 |
| 310 | 20241216 | 135500 | 1218950965 | 3495 | 3490 | 3495 | 3480 | 396 |
| 311 | 20241216 | 135400 | 1217569045 | 3490 | 3490 | 3490 | 3490 | 3 |
| 312 | 20241216 | 135300 | 1217558575 | 3495 | 3495 | 3495 | 3495 | 3 |
| 313 | 20241216 | 135200 | 1217548090 | 3495 | 3495 | 3495 | 3495 | 3 |
| 314 | 20241216 | 135100 | 1217537605 | 3495 | 3495 | 3495 | 3485 | 25 |
| 315 | 20241216 | 135000 | 1217450375 | 3495 | 3495 | 3495 | 3470 | 54 |
| 316 | 20241216 | 134900 | 1217262875 | 3495 | 3495 | 3495 | 3495 | 6 |
| 317 | 20241216 | 134800 | 1217241905 | 3495 | 3495 | 3495 | 3470 | 1358 |
| 318 | 20241216 | 134700 | 1212527930 | 3495 | 3495 | 3495 | 3495 | 3 |
| 319 | 20241216 | 134600 | 1212517445 | 3495 | 3490 | 3495 | 3490 | 15 |
| 320 | 20241216 | 134500 | 1212465090 | 3490 | 3490 | 3490 | 3485 | 1061 |
| 321 | 20241216 | 134400 | 1208767230 | 3490 | 3490 | 3490 | 3490 | 438 |
| 322 | 20241216 | 134300 | 1207238610 | 3495 | 3495 | 3495 | 3485 | 28 |
| 323 | 20241216 | 134200 | 1207140990 | 3495 | 3495 | 3495 | 3495 | 3 |
| 324 | 20241216 | 134100 | 1207130505 | 3495 | 3495 | 3495 | 3495 | 3 |
| 325 | 20241216 | 134000 | 1207120020 | 3495 | 3480 | 3495 | 3480 | 1082 |
| 326 | 20241216 | 133900 | 1203347255 | 3480 | 3480 | 3480 | 3480 | 36 |
| 327 | 20241216 | 133800 | 1203221975 | 3480 | 3480 | 3480 | 3480 | 3 |
| 328 | 20241216 | 133700 | 1203211535 | 3480 | 3480 | 3480 | 3480 | 3 |
| 329 | 20241216 | 133600 | 1203201095 | 3480 | 3480 | 3480 | 3475 | 104 |
| 330 | 20241216 | 133500 | 1202839675 | 3480 | 3475 | 3480 | 3475 | 137 |
| 331 | 20241216 | 133400 | 1202363445 | 3475 | 3475 | 3475 | 3475 | 3 |
| 332 | 20241216 | 133300 | 1202353020 | 3475 | 3475 | 3475 | 3475 | 21 |
| 333 | 20241216 | 133200 | 1202280045 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20241216 | 133100 | 1202280045 | 3465 | 3465 | 3465 | 3460 | 1669 |
| 335 | 20241216 | 133000 | 1196498460 | 3465 | 3455 | 3465 | 3455 | 53 |
| 336 | 20241216 | 132900 | 1196315315 | 3455 | 3455 | 3455 | 3455 | 368 |
| 337 | 20241216 | 132800 | 1195043875 | 3455 | 3455 | 3455 | 3455 | 3146 |
| 338 | 20241216 | 132700 | 1184174445 | 3450 | 3450 | 3450 | 3450 | 777 |
| 339 | 20241216 | 132600 | 1181493795 | 3450 | 3450 | 3450 | 3450 | 0 |
| 340 | 20241216 | 132500 | 1181493795 | 3450 | 3450 | 3450 | 3450 | 143 |
| 341 | 20241216 | 132400 | 1181000445 | 3465 | 3465 | 3465 | 3465 | 1 |
| 342 | 20241216 | 132300 | 1180996980 | 3465 | 3465 | 3465 | 3465 | 1 |
| 343 | 20241216 | 132200 | 1180993515 | 3465 | 3465 | 3465 | 3465 | 0 |
| 344 | 20241216 | 132100 | 1180993515 | 3465 | 3465 | 3465 | 3465 | 0 |
| 345 | 20241216 | 132000 | 1180993515 | 3465 | 3450 | 3465 | 3450 | 301 |
| 346 | 20241216 | 131900 | 1179950850 | 3445 | 3445 | 3445 | 3445 | 0 |
| 347 | 20241216 | 131800 | 1179950850 | 3445 | 3450 | 3465 | 3435 | 3529 |
| 348 | 20241216 | 131700 | 1167802555 | 3450 | 3455 | 3485 | 3450 | 3831 |
| 349 | 20241216 | 131600 | 1154576885 | 3455 | 3465 | 3465 | 3455 | 1228 |
| 350 | 20241216 | 131500 | 1150332515 | 3470 | 3470 | 3470 | 3470 | 0 |
| 351 | 20241216 | 131400 | 1150332515 | 3470 | 3480 | 3480 | 3470 | 1550 |
| 352 | 20241216 | 131300 | 1144949315 | 3480 | 3480 | 3480 | 3480 | 0 |
| 353 | 20241216 | 131200 | 1144949315 | 3480 | 3480 | 3480 | 3480 | 250 |
| 354 | 20241216 | 131100 | 1144079315 | 3490 | 3490 | 3490 | 3490 | 114 |
| 355 | 20241216 | 131000 | 1143681455 | 3490 | 3490 | 3490 | 3480 | 4040 |
| 356 | 20241216 | 130900 | 1129612550 | 3500 | 3490 | 3500 | 3490 | 300 |
| 357 | 20241216 | 130800 | 1128565520 | 3500 | 3500 | 3500 | 3500 | 0 |
| 358 | 20241216 | 130700 | 1128565520 | 3500 | 3500 | 3500 | 3500 | 12 |
| 359 | 20241216 | 130600 | 1128523520 | 3485 | 3480 | 3500 | 3480 | 469 |
| 360 | 20241216 | 130500 | 1126889875 | 3485 | 3500 | 3500 | 3485 | 459 |
| 361 | 20241216 | 130400 | 1125289030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20241216 | 130300 | 1125289030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 363 | 20241216 | 130200 | 1125289030 | 3505 | 3505 | 3505 | 3505 | 0 |
| 364 | 20241216 | 130100 | 1125289030 | 3505 | 3495 | 3505 | 3490 | 401 |
| 365 | 20241216 | 130000 | 1123889265 | 3510 | 3505 | 3510 | 3505 | 3 |
| 366 | 20241216 | 125900 | 1123878740 | 3510 | 3500 | 3510 | 3500 | 203 |
| 367 | 20241216 | 125800 | 1123167225 | 3505 | 3500 | 3505 | 3500 | 206 |
| 368 | 20241216 | 125700 | 1122445245 | 3505 | 3495 | 3505 | 3495 | 8 |
| 369 | 20241216 | 125600 | 1122417275 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20241216 | 125500 | 1122417275 | 3505 | 3505 | 3505 | 3505 | 316 |
| 371 | 20241216 | 125400 | 1121309695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 372 | 20241216 | 125300 | 1121309695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 373 | 20241216 | 125200 | 1121309695 | 3505 | 3510 | 3510 | 3480 | 3380 |
| 374 | 20241216 | 125100 | 1109509595 | 3505 | 3505 | 3505 | 3505 | 132 |
| 375 | 20241216 | 125000 | 1109046935 | 3505 | 3515 | 3515 | 3505 | 18 |
| 376 | 20241216 | 124900 | 1108983785 | 3515 | 3510 | 3515 | 3510 | 1327 |
| 377 | 20241216 | 124800 | 1104326010 | 3515 | 3510 | 3515 | 3510 | 454 |
| 378 | 20241216 | 124700 | 1102732465 | 3515 | 3510 | 3515 | 3510 | 3335 |
| 379 | 20241216 | 124600 | 1091015670 | 3510 | 3495 | 3510 | 3490 | 310 |
| 380 | 20241216 | 124500 | 1089930560 | 3510 | 3510 | 3510 | 3495 | 240 |
| 381 | 20241216 | 124400 | 1089088175 | 3510 | 3510 | 3510 | 3490 | 551 |
| 382 | 20241216 | 124300 | 1087157190 | 3510 | 3510 | 3510 | 3510 | 0 |
| 383 | 20241216 | 124200 | 1087157190 | 3510 | 3510 | 3510 | 3510 | 1165 |
| 384 | 20241216 | 124100 | 1083068040 | 3510 | 3495 | 3510 | 3495 | 321 |
| 385 | 20241216 | 124000 | 1081942115 | 3495 | 3510 | 3510 | 3490 | 27 |
| 386 | 20241216 | 123900 | 1081847660 | 3505 | 3505 | 3505 | 3480 | 1633 |
| 387 | 20241216 | 123800 | 1076146995 | 3490 | 3510 | 3510 | 3490 | 249 |
| 388 | 20241216 | 123700 | 1075276695 | 3510 | 3510 | 3510 | 3510 | 56 |
| 389 | 20241216 | 123600 | 1075080135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 390 | 20241216 | 123500 | 1075080135 | 3510 | 3505 | 3510 | 3505 | 3024 |
| 391 | 20241216 | 123400 | 1064465900 | 3510 | 3490 | 3510 | 3490 | 3219 |
| 392 | 20241216 | 123300 | 1053191755 | 3490 | 3490 | 3490 | 3490 | 140 |
| 393 | 20241216 | 123200 | 1052703155 | 3490 | 3490 | 3490 | 3490 | 0 |
| 394 | 20241216 | 123100 | 1052703155 | 3490 | 3490 | 3490 | 3490 | 0 |
| 395 | 20241216 | 123000 | 1052703155 | 3490 | 3485 | 3490 | 3475 | 1027 |
| 396 | 20241216 | 122900 | 1049127975 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20241216 | 122800 | 1049127975 | 3490 | 3485 | 3490 | 3480 | 56 |
| 398 | 20241216 | 122700 | 1048933000 | 3490 | 3490 | 3490 | 3485 | 252 |
| 399 | 20241216 | 122600 | 1048054520 | 3495 | 3495 | 3495 | 3485 | 3181 |
| 400 | 20241216 | 122500 | 1036953360 | 3500 | 3495 | 3500 | 3495 | 71 |
| 401 | 20241216 | 122400 | 1036705210 | 3495 | 3495 | 3495 | 3495 | 27 |
| 402 | 20241216 | 122300 | 1036610845 | 3490 | 3505 | 3505 | 3490 | 2122 |
| 403 | 20241216 | 122200 | 1029193390 | 3505 | 3510 | 3510 | 3505 | 3398 |
| 404 | 20241216 | 122100 | 1017283390 | 3505 | 3505 | 3510 | 3505 | 53 |
| 405 | 20241216 | 122000 | 1017097610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 406 | 20241216 | 121900 | 1017097610 | 3510 | 3520 | 3520 | 3510 | 1507 |
| 407 | 20241216 | 121800 | 1011807820 | 3520 | 3520 | 3525 | 3510 | 4101 |
| 408 | 20241216 | 121700 | 997369985 | 3520 | 3495 | 3520 | 3495 | 16666 |
| 409 | 20241216 | 121600 | 938955785 | 3495 | 3480 | 3495 | 3480 | 7611 |
| 410 | 20241216 | 121500 | 912418020 | 3480 | 3480 | 3480 | 3480 | 3 |
| 411 | 20241216 | 121400 | 912407580 | 3480 | 3480 | 3480 | 3480 | 577 |
| 412 | 20241216 | 121300 | 910399620 | 3485 | 3485 | 3485 | 3485 | 0 |
| 413 | 20241216 | 121200 | 910399620 | 3485 | 3485 | 3485 | 3485 | 0 |
| 414 | 20241216 | 121100 | 910399620 | 3485 | 3485 | 3485 | 3485 | 0 |
| 415 | 20241216 | 121000 | 910399620 | 3485 | 3480 | 3485 | 3480 | 2 |
| 416 | 20241216 | 120900 | 910392655 | 3485 | 3480 | 3485 | 3480 | 539 |
| 417 | 20241216 | 120800 | 908516345 | 3480 | 3480 | 3480 | 3480 | 25 |
| 418 | 20241216 | 120700 | 908429345 | 3480 | 3480 | 3480 | 3480 | 200 |
| 419 | 20241216 | 120600 | 907733345 | 3480 | 3480 | 3480 | 3480 | 2040 |
| 420 | 20241216 | 120500 | 900634145 | 3480 | 3475 | 3480 | 3475 | 522 |
| 421 | 20241216 | 120400 | 898820185 | 3480 | 3480 | 3480 | 3480 | 0 |
| 422 | 20241216 | 120300 | 898820185 | 3480 | 3470 | 3480 | 3470 | 2541 |
| 423 | 20241216 | 120200 | 889992205 | 3475 | 3475 | 3475 | 3475 | 0 |
| 424 | 20241216 | 120100 | 889992205 | 3475 | 3475 | 3475 | 3475 | 576 |
| 425 | 20241216 | 120000 | 887990605 | 3475 | 3470 | 3475 | 3465 | 321 |
| 426 | 20241216 | 115900 | 886878090 | 3475 | 3475 | 3475 | 3475 | 230 |
| 427 | 20241216 | 115800 | 886078840 | 3475 | 3470 | 3475 | 3470 | 383 |
| 428 | 20241216 | 115700 | 884748225 | 3470 | 3465 | 3470 | 3465 | 761 |
| 429 | 20241216 | 115600 | 882110105 | 3465 | 3465 | 3465 | 3465 | 500 |
| 430 | 20241216 | 115500 | 880377605 | 3475 | 3475 | 3475 | 3475 | 0 |
| 431 | 20241216 | 115400 | 880377605 | 3475 | 3475 | 3475 | 3475 | 1 |
| 432 | 20241216 | 115300 | 880374130 | 3475 | 3475 | 3475 | 3475 | 1 |
| 433 | 20241216 | 115200 | 880370655 | 3465 | 3465 | 3465 | 3465 | 0 |
| 434 | 20241216 | 115100 | 880370655 | 3465 | 3470 | 3470 | 3465 | 588 |
| 435 | 20241216 | 115000 | 878331725 | 3475 | 3475 | 3475 | 3475 | 0 |
| 436 | 20241216 | 114900 | 878331725 | 3475 | 3475 | 3475 | 3475 | 1002 |
| 437 | 20241216 | 114800 | 874849775 | 3475 | 3475 | 3475 | 3475 | 314 |
| 438 | 20241216 | 114700 | 873758625 | 3480 | 3475 | 3480 | 3475 | 1713 |
| 439 | 20241216 | 114600 | 867805945 | 3475 | 3475 | 3475 | 3475 | 0 |
| 440 | 20241216 | 114500 | 867805945 | 3475 | 3470 | 3475 | 3470 | 306 |
| 441 | 20241216 | 114400 | 866742695 | 3470 | 3470 | 3470 | 3470 | 30 |
| 442 | 20241216 | 114300 | 866638595 | 3470 | 3475 | 3475 | 3470 | 1702 |
| 443 | 20241216 | 114200 | 860730145 | 3475 | 3475 | 3475 | 3475 | 1030 |
| 444 | 20241216 | 114100 | 857150895 | 3470 | 3470 | 3470 | 3470 | 0 |
| 445 | 20241216 | 114000 | 857150895 | 3470 | 3470 | 3470 | 3470 | 0 |
| 446 | 20241216 | 113900 | 857150895 | 3470 | 3470 | 3470 | 3470 | 1 |
| 447 | 20241216 | 113800 | 857147425 | 3480 | 3475 | 3480 | 3475 | 500 |
| 448 | 20241216 | 113700 | 855409920 | 3475 | 3470 | 3475 | 3470 | 57 |
| 449 | 20241216 | 113600 | 855212120 | 3470 | 3470 | 3470 | 3470 | 1027 |
| 450 | 20241216 | 113500 | 851648430 | 3480 | 3475 | 3480 | 3475 | 1001 |
| 451 | 20241216 | 113400 | 848169950 | 3475 | 3475 | 3475 | 3475 | 549 |
| 452 | 20241216 | 113300 | 846262175 | 3475 | 3475 | 3475 | 3475 | 44 |
| 453 | 20241216 | 113200 | 846109275 | 3480 | 3480 | 3480 | 3480 | 8 |
| 454 | 20241216 | 113100 | 846081435 | 3480 | 3480 | 3480 | 3480 | 2 |
| 455 | 20241216 | 113000 | 846074475 | 3480 | 3470 | 3480 | 3470 | 201 |
| 456 | 20241216 | 112900 | 845376995 | 3480 | 3465 | 3480 | 3465 | 30629 |
| 457 | 20241216 | 112800 | 739080195 | 3465 | 3460 | 3465 | 3460 | 407 |
| 458 | 20241216 | 112700 | 737671970 | 3460 | 3460 | 3460 | 3460 | 0 |
| 459 | 20241216 | 112600 | 737671970 | 3460 | 3460 | 3460 | 3460 | 0 |
| 460 | 20241216 | 112500 | 737671970 | 3460 | 3460 | 3460 | 3460 | 0 |
| 461 | 20241216 | 112400 | 737671970 | 3460 | 3460 | 3460 | 3450 | 87 |
| 462 | 20241216 | 112300 | 737371800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 463 | 20241216 | 112200 | 737371800 | 3460 | 3460 | 3460 | 3460 | 0 |
| 464 | 20241216 | 112100 | 737371800 | 3460 | 3460 | 3460 | 3460 | 60 |
| 465 | 20241216 | 112000 | 737164200 | 3460 | 3460 | 3460 | 3460 | 66 |
| 466 | 20241216 | 111900 | 736935840 | 3460 | 3460 | 3460 | 3460 | 15 |
| 467 | 20241216 | 111800 | 736883940 | 3460 | 3450 | 3460 | 3450 | 1483 |
| 468 | 20241216 | 111700 | 731756055 | 3455 | 3455 | 3455 | 3455 | 4997 |
| 469 | 20241216 | 111600 | 714491420 | 3460 | 3455 | 3460 | 3455 | 12 |
| 470 | 20241216 | 111500 | 714449955 | 3465 | 3460 | 3465 | 3455 | 341 |
| 471 | 20241216 | 111400 | 713270590 | 3460 | 3460 | 3460 | 3460 | 200 |
| 472 | 20241216 | 111300 | 712578590 | 3465 | 3465 | 3465 | 3465 | 0 |
| 473 | 20241216 | 111200 | 712578590 | 3465 | 3465 | 3465 | 3465 | 0 |
| 474 | 20241216 | 111100 | 712578590 | 3465 | 3460 | 3465 | 3455 | 1022 |
| 475 | 20241216 | 111000 | 709046970 | 3465 | 3465 | 3465 | 3465 | 0 |
| 476 | 20241216 | 110900 | 709046970 | 3465 | 3465 | 3465 | 3465 | 40 |
| 477 | 20241216 | 110800 | 708908370 | 3465 | 3465 | 3465 | 3465 | 0 |
| 478 | 20241216 | 110700 | 708908370 | 3465 | 3465 | 3465 | 3465 | 30 |
| 479 | 20241216 | 110600 | 708804420 | 3465 | 3465 | 3465 | 3465 | 47 |
| 480 | 20241216 | 110500 | 708641565 | 3465 | 3460 | 3465 | 3460 | 377 |
| 481 | 20241216 | 110400 | 707335600 | 3465 | 3465 | 3465 | 3460 | 1026 |
| 482 | 20241216 | 110300 | 703780530 | 3465 | 3465 | 3465 | 3465 | 2301 |
| 483 | 20241216 | 110200 | 695807565 | 3455 | 3460 | 3460 | 3455 | 658 |
| 484 | 20241216 | 110100 | 693533825 | 3465 | 3465 | 3465 | 3465 | 0 |
| 485 | 20241216 | 110000 | 693533825 | 3465 | 3465 | 3465 | 3465 | 1 |
| 486 | 20241216 | 105900 | 693530360 | 3460 | 3470 | 3470 | 3460 | 6620 |
| 487 | 20241216 | 105800 | 670617180 | 3465 | 3465 | 3470 | 3465 | 777 |
| 488 | 20241216 | 105700 | 667924845 | 3470 | 3470 | 3470 | 3470 | 28 |
| 489 | 20241216 | 105600 | 667827685 | 3470 | 3470 | 3475 | 3470 | 5255 |
| 490 | 20241216 | 105500 | 649592785 | 3475 | 3475 | 3480 | 3475 | 1486 |
| 491 | 20241216 | 105400 | 644426435 | 3480 | 3475 | 3480 | 3475 | 1212 |
| 492 | 20241216 | 105300 | 640211740 | 3480 | 3485 | 3485 | 3465 | 1129 |
| 493 | 20241216 | 105200 | 636283100 | 3485 | 3460 | 3510 | 3455 | 38393 |
| 494 | 20241216 | 105100 | 502339785 | 3465 | 3460 | 3465 | 3460 | 11 |
| 495 | 20241216 | 105000 | 502301720 | 3465 | 3460 | 3465 | 3460 | 75 |
| 496 | 20241216 | 104900 | 502042215 | 3465 | 3460 | 3465 | 3460 | 41 |
| 497 | 20241216 | 104800 | 501900350 | 3465 | 3455 | 3465 | 3455 | 2 |
| 498 | 20241216 | 104700 | 501893430 | 3465 | 3460 | 3465 | 3450 | 976 |
| 499 | 20241216 | 104600 | 498526125 | 3465 | 3465 | 3465 | 3455 | 682 |
| 500 | 20241216 | 104500 | 496163595 | 3465 | 3465 | 3465 | 3465 | 1 |
| 501 | 20241216 | 104400 | 496160130 | 3445 | 3460 | 3465 | 3445 | 505 |
| 502 | 20241216 | 104300 | 494414335 | 3450 | 3455 | 3455 | 3450 | 210 |
| 503 | 20241216 | 104200 | 493689235 | 3455 | 3455 | 3455 | 3455 | 501 |
| 504 | 20241216 | 104100 | 491958280 | 3460 | 3460 | 3460 | 3460 | 0 |
| 505 | 20241216 | 104000 | 491958280 | 3460 | 3455 | 3460 | 3455 | 915 |
| 506 | 20241216 | 103900 | 488796880 | 3455 | 3455 | 3455 | 3455 | 25 |
| 507 | 20241216 | 103800 | 488710505 | 3455 | 3445 | 3455 | 3445 | 987 |
| 508 | 20241216 | 103700 | 485304265 | 3445 | 3445 | 3445 | 3445 | 200 |
| 509 | 20241216 | 103600 | 484615265 | 3450 | 3450 | 3450 | 3450 | 1 |
| 510 | 20241216 | 103500 | 484611815 | 3445 | 3450 | 3450 | 3445 | 2 |
| 511 | 20241216 | 103400 | 484604920 | 3445 | 3445 | 3445 | 3445 | 300 |
| 512 | 20241216 | 103300 | 483571420 | 3450 | 3450 | 3450 | 3450 | 6 |
| 513 | 20241216 | 103200 | 483550720 | 3455 | 3455 | 3455 | 3455 | 12 |
| 514 | 20241216 | 103100 | 483509260 | 3455 | 3440 | 3455 | 3440 | 4529 |
| 515 | 20241216 | 103000 | 467886265 | 3440 | 3440 | 3440 | 3440 | 0 |
| 516 | 20241216 | 102900 | 467886265 | 3440 | 3440 | 3440 | 3440 | 142 |
| 517 | 20241216 | 102800 | 467397785 | 3440 | 3440 | 3440 | 3440 | 100 |
| 518 | 20241216 | 102700 | 467053785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 519 | 20241216 | 102600 | 467053785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 520 | 20241216 | 102500 | 467053785 | 3440 | 3440 | 3440 | 3440 | 69 |
| 521 | 20241216 | 102400 | 466816425 | 3440 | 3440 | 3440 | 3440 | 0 |
| 522 | 20241216 | 102300 | 466816425 | 3440 | 3440 | 3440 | 3440 | 34 |
| 523 | 20241216 | 102200 | 466699465 | 3440 | 3440 | 3440 | 3440 | 1 |
| 524 | 20241216 | 102100 | 466696025 | 3440 | 3450 | 3450 | 3440 | 1924 |
| 525 | 20241216 | 102000 | 460077455 | 3420 | 3450 | 3450 | 3420 | 176 |
| 526 | 20241216 | 101900 | 459475475 | 3450 | 3445 | 3450 | 3445 | 1038 |
| 527 | 20241216 | 101800 | 455898370 | 3445 | 3445 | 3445 | 3445 | 1 |
| 528 | 20241216 | 101700 | 455894925 | 3445 | 3445 | 3445 | 3445 | 96 |
| 529 | 20241216 | 101600 | 455564205 | 3410 | 3425 | 3425 | 3410 | 700 |
| 530 | 20241216 | 101500 | 453175015 | 3445 | 3430 | 3445 | 3420 | 302 |
| 531 | 20241216 | 101400 | 452139915 | 3430 | 3450 | 3450 | 3430 | 938 |
| 532 | 20241216 | 101300 | 448918390 | 3450 | 3450 | 3450 | 3450 | 1 |
| 533 | 20241216 | 101200 | 448914940 | 3450 | 3450 | 3450 | 3450 | 11 |
| 534 | 20241216 | 101100 | 448876990 | 3455 | 3435 | 3455 | 3435 | 201 |
| 535 | 20241216 | 101000 | 448182680 | 3430 | 3425 | 3430 | 3425 | 704 |
| 536 | 20241216 | 100900 | 445771460 | 3425 | 3440 | 3440 | 3425 | 2779 |
| 537 | 20241216 | 100800 | 436235680 | 3455 | 3455 | 3455 | 3455 | 83 |
| 538 | 20241216 | 100700 | 435948915 | 3455 | 3465 | 3465 | 3455 | 758 |
| 539 | 20241216 | 100600 | 433329630 | 3460 | 3460 | 3460 | 3460 | 2500 |
| 540 | 20241216 | 100500 | 424679630 | 3465 | 3470 | 3470 | 3465 | 413 |
| 541 | 20241216 | 100400 | 423248345 | 3465 | 3465 | 3465 | 3465 | 980 |
| 542 | 20241216 | 100300 | 419852645 | 3465 | 3460 | 3465 | 3460 | 713 |
| 543 | 20241216 | 100200 | 417382600 | 3460 | 3460 | 3460 | 3455 | 266 |
| 544 | 20241216 | 100100 | 416462340 | 3460 | 3455 | 3460 | 3455 | 1892 |
| 545 | 20241216 | 100000 | 409917405 | 3455 | 3465 | 3465 | 3455 | 104 |
| 546 | 20241216 | 095900 | 409557435 | 3465 | 3430 | 3465 | 3430 | 8439 |
| 547 | 20241216 | 095800 | 380428525 | 3415 | 3425 | 3425 | 3415 | 1324 |
| 548 | 20241216 | 095700 | 375902545 | 3430 | 3435 | 3440 | 3430 | 848 |
| 549 | 20241216 | 095600 | 372988915 | 3435 | 3430 | 3435 | 3415 | 1721 |
| 550 | 20241216 | 095500 | 367084105 | 3430 | 3430 | 3430 | 3415 | 504 |
| 551 | 20241216 | 095400 | 365361160 | 3430 | 3430 | 3430 | 3430 | 0 |
| 552 | 20241216 | 095300 | 365361160 | 3430 | 3425 | 3430 | 3425 | 189 |
| 553 | 20241216 | 095200 | 364712905 | 3425 | 3415 | 3425 | 3415 | 431 |
| 554 | 20241216 | 095100 | 363236990 | 3425 | 3440 | 3440 | 3415 | 566 |
| 555 | 20241216 | 095000 | 361302300 | 3440 | 3440 | 3445 | 3420 | 4865 |
| 556 | 20241216 | 094900 | 344633940 | 3435 | 3445 | 3445 | 3435 | 998 |
| 557 | 20241216 | 094800 | 341205670 | 3435 | 3470 | 3470 | 3435 | 5724 |
| 558 | 20241216 | 094700 | 321487115 | 3470 | 3450 | 3470 | 3440 | 1765 |
| 559 | 20241216 | 094600 | 315390970 | 3450 | 3445 | 3450 | 3445 | 145 |
| 560 | 20241216 | 094500 | 314891395 | 3440 | 3455 | 3470 | 3440 | 2812 |
| 561 | 20241216 | 094400 | 305153265 | 3445 | 3420 | 3445 | 3415 | 1897 |
| 562 | 20241216 | 094300 | 298631790 | 3420 | 3435 | 3435 | 3410 | 8690 |
| 563 | 20241216 | 094200 | 268875280 | 3440 | 3460 | 3465 | 3440 | 2408 |
| 564 | 20241216 | 094100 | 260577220 | 3460 | 3430 | 3460 | 3430 | 3070 |
| 565 | 20241216 | 094000 | 249990840 | 3435 | 3415 | 3435 | 3405 | 12125 |
| 566 | 20241216 | 093900 | 208582415 | 3465 | 3395 | 3480 | 3395 | 14767 |
| 567 | 20241216 | 093800 | 157566785 | 3390 | 3385 | 3390 | 3380 | 3757 |
| 568 | 20241216 | 093700 | 144838930 | 3390 | 3335 | 3390 | 3335 | 10768 |
| 569 | 20241216 | 093600 | 108747985 | 3340 | 3340 | 3345 | 3340 | 5594 |
| 570 | 20241216 | 093500 | 90058855 | 3340 | 3340 | 3340 | 3340 | 1113 |
| 571 | 20241216 | 093400 | 86341435 | 3315 | 3340 | 3345 | 3315 | 1187 |
| 572 | 20241216 | 093300 | 82377500 | 3340 | 3335 | 3340 | 3335 | 1233 |
| 573 | 20241216 | 093200 | 78264845 | 3335 | 3330 | 3335 | 3330 | 910 |
| 574 | 20241216 | 093100 | 75230500 | 3330 | 3330 | 3330 | 3330 | 1354 |
| 575 | 20241216 | 093000 | 70721680 | 3320 | 3305 | 3320 | 3305 | 4778 |
| 576 | 20241216 | 092900 | 54906680 | 3305 | 3295 | 3305 | 3285 | 6102 |
| 577 | 20241216 | 092800 | 34789160 | 3290 | 3290 | 3290 | 3290 | 19 |
| 578 | 20241216 | 092700 | 34726650 | 3290 | 3290 | 3290 | 3290 | 509 |
| 579 | 20241216 | 092600 | 33052040 | 3280 | 3280 | 3280 | 3280 | 0 |
| 580 | 20241216 | 092500 | 33052040 | 3280 | 3280 | 3280 | 3280 | 0 |
| 581 | 20241216 | 092400 | 33052040 | 3280 | 3280 | 3280 | 3280 | 334 |
| 582 | 20241216 | 092300 | 31956520 | 3280 | 3280 | 3280 | 3280 | 0 |
| 583 | 20241216 | 092200 | 31956520 | 3280 | 3280 | 3280 | 3280 | 0 |
| 584 | 20241216 | 092100 | 31956520 | 3280 | 3280 | 3280 | 3280 | 0 |
| 585 | 20241216 | 092000 | 31956520 | 3280 | 3280 | 3280 | 3280 | 60 |
| 586 | 20241216 | 091900 | 31759720 | 3285 | 3285 | 3285 | 3285 | 0 |
| 587 | 20241216 | 091800 | 31759720 | 3285 | 3285 | 3285 | 3285 | 0 |
| 588 | 20241216 | 091700 | 31759720 | 3285 | 3285 | 3285 | 3285 | 163 |
| 589 | 20241216 | 091600 | 31224265 | 3285 | 3285 | 3285 | 3285 | 37 |
| 590 | 20241216 | 091500 | 31102720 | 3290 | 3290 | 3290 | 3290 | 17 |
| 591 | 20241216 | 091400 | 31046790 | 3290 | 3290 | 3290 | 3290 | 6 |
| 592 | 20241216 | 091300 | 31027050 | 3290 | 3290 | 3290 | 3290 | 10 |
| 593 | 20241216 | 091200 | 30994150 | 3290 | 3290 | 3290 | 3290 | 1 |
| 594 | 20241216 | 091100 | 30990860 | 3285 | 3285 | 3285 | 3285 | 200 |
| 595 | 20241216 | 091000 | 30333860 | 3295 | 3295 | 3295 | 3295 | 37 |
| 596 | 20241216 | 090900 | 30211945 | 3295 | 3295 | 3295 | 3295 | 2 |
| 597 | 20241216 | 090800 | 30205355 | 3295 | 3295 | 3295 | 3295 | 0 |
| 598 | 20241216 | 090700 | 30205355 | 3295 | 3295 | 3295 | 3295 | 50 |
| 599 | 20241216 | 090600 | 30040605 | 3295 | 3295 | 3295 | 3295 | 160 |
| 600 | 20241216 | 090500 | 29513405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 601 | 20241216 | 090400 | 29513405 | 3295 | 3300 | 3300 | 3235 | 6065 |
| 602 | 20241216 | 090300 | 9622310 | 3305 | 3305 | 3305 | 3305 | 0 |
| 603 | 20241216 | 090200 | 9622310 | 3305 | 3285 | 3305 | 3275 | 849 |
| 604 | 20241216 | 090100 | 6840895 | 3305 | 3305 | 3305 | 3305 | 0 |
| 605 | 20241216 | 090000 | 6840895 | 3305 | 3310 | 3310 | 3275 | 2026 |