31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 3 | 20241217 | 192400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20241217 | 192300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20241217 | 192200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20241217 | 192100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20241217 | 192000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20241217 | 191900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20241217 | 191800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20241217 | 191700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20241217 | 191600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20241217 | 191500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20241217 | 191400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20241217 | 191300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20241217 | 191200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20241217 | 191100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20241217 | 191000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20241217 | 190900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20241217 | 190800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20241217 | 190700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20241217 | 190600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20241217 | 190500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20241217 | 190400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20241217 | 190300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20241217 | 190200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20241217 | 190100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20241217 | 190000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20241217 | 185900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20241217 | 185800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20241217 | 185700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20241217 | 185600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20241217 | 185500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 33 | 20241217 | 185400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20241217 | 185300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20241217 | 185200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20241217 | 185100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20241217 | 185000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20241217 | 184900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20241217 | 184800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20241217 | 184700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20241217 | 184600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20241217 | 184500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20241217 | 184400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20241217 | 184300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20241217 | 184200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20241217 | 184100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20241217 | 184000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20241217 | 183900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20241217 | 183800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20241217 | 183700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20241217 | 183600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20241217 | 183500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20241217 | 183400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20241217 | 183300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20241217 | 183200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20241217 | 183100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20241217 | 183000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20241217 | 182900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20241217 | 182800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20241217 | 182700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20241217 | 182600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20241217 | 182500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 63 | 20241217 | 182400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20241217 | 182300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20241217 | 182200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20241217 | 182100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20241217 | 182000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20241217 | 181900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20241217 | 181800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20241217 | 181700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20241217 | 181600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20241217 | 181500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20241217 | 181400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20241217 | 181300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20241217 | 181200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20241217 | 181100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20241217 | 181000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20241217 | 180900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20241217 | 180800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20241217 | 180700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20241217 | 180600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20241217 | 180500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20241217 | 180400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20241217 | 180300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20241217 | 180200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20241217 | 180100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20241217 | 180000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20241217 | 175900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20241217 | 175800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20241217 | 175700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20241217 | 175600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20241217 | 175500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 93 | 20241217 | 175400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20241217 | 175300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20241217 | 175200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20241217 | 175100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20241217 | 175000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20241217 | 174900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20241217 | 174800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20241217 | 174700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20241217 | 174600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20241217 | 174500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20241217 | 174400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20241217 | 174300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20241217 | 174200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20241217 | 174100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20241217 | 174000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20241217 | 173900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20241217 | 173800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20241217 | 173700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20241217 | 173600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20241217 | 173500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20241217 | 173400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20241217 | 173300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20241217 | 173200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20241217 | 173100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20241217 | 173000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20241217 | 172900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20241217 | 172800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20241217 | 172700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20241217 | 172600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20241217 | 172500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 123 | 20241217 | 172400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20241217 | 172300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20241217 | 172200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20241217 | 172100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20241217 | 172000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20241217 | 171900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20241217 | 171800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20241217 | 171700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20241217 | 171600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20241217 | 171500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20241217 | 171400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20241217 | 171300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20241217 | 171200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20241217 | 171100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20241217 | 171000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20241217 | 170900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20241217 | 170800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20241217 | 170700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20241217 | 170600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20241217 | 170500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20241217 | 170400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20241217 | 170300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20241217 | 170200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20241217 | 170100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20241217 | 170000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20241217 | 165900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20241217 | 165800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20241217 | 165700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20241217 | 165600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20241217 | 165500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 153 | 20241217 | 165400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20241217 | 165300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20241217 | 165200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20241217 | 165100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20241217 | 165000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20241217 | 164900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20241217 | 164800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20241217 | 164700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20241217 | 164600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20241217 | 164500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20241217 | 164400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20241217 | 164300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20241217 | 164200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20241217 | 164100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20241217 | 164000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20241217 | 163900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20241217 | 163800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20241217 | 163700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20241217 | 163600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20241217 | 163500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20241217 | 163400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20241217 | 163300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20241217 | 163200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20241217 | 163100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20241217 | 163000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20241217 | 162900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20241217 | 162800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20241217 | 162700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20241217 | 162600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20241217 | 162500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 183 | 20241217 | 162400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20241217 | 162300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20241217 | 162200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20241217 | 162100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20241217 | 162000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20241217 | 161900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20241217 | 161800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20241217 | 161700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20241217 | 161600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20241217 | 161500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20241217 | 161400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20241217 | 161300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20241217 | 161200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20241217 | 161100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20241217 | 161000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20241217 | 160900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20241217 | 160800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20241217 | 160700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20241217 | 160600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20241217 | 160500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20241217 | 160400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20241217 | 160300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20241217 | 160200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20241217 | 160100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20241217 | 160000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20241217 | 155900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20241217 | 155800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20241217 | 155700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20241217 | 155600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20241217 | 155500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 213 | 20241217 | 155400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20241217 | 155300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20241217 | 155200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20241217 | 155100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20241217 | 155000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20241217 | 154900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20241217 | 154800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20241217 | 154700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20241217 | 154600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20241217 | 154500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20241217 | 154400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20241217 | 154300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20241217 | 154200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20241217 | 154100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20241217 | 154000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20241217 | 153900 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20241217 | 153800 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20241217 | 153700 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20241217 | 153600 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20241217 | 153500 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20241217 | 153400 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20241217 | 153300 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20241217 | 153200 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20241217 | 153100 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20241217 | 153000 | 3402578240 | 3510 | 3510 | 3510 | 3510 | 17432 |
| 238 | 20241217 | 152900 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20241217 | 152800 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20241217 | 152700 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20241217 | 152600 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20241217 | 152500 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 243 | 20241217 | 152400 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20241217 | 152300 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20241217 | 152200 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20241217 | 152100 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20241217 | 152000 | 3341391920 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20241217 | 151900 | 3341391920 | 3505 | 3500 | 3505 | 3485 | 5173 |
| 249 | 20241217 | 151800 | 3323303910 | 3485 | 3495 | 3505 | 3485 | 12588 |
| 250 | 20241217 | 151700 | 3279359770 | 3500 | 3500 | 3500 | 3495 | 50 |
| 251 | 20241217 | 151600 | 3279184820 | 3500 | 3500 | 3500 | 3490 | 4 |
| 252 | 20241217 | 151500 | 3279170830 | 3500 | 3495 | 3500 | 3490 | 8705 |
| 253 | 20241217 | 151400 | 3248777440 | 3500 | 3500 | 3505 | 3495 | 2575 |
| 254 | 20241217 | 151300 | 3239765500 | 3495 | 3500 | 3500 | 3495 | 2166 |
| 255 | 20241217 | 151200 | 3232187605 | 3500 | 3500 | 3505 | 3495 | 1892 |
| 256 | 20241217 | 151100 | 3225565325 | 3500 | 3495 | 3500 | 3495 | 318 |
| 257 | 20241217 | 151000 | 3224453890 | 3500 | 3495 | 3500 | 3490 | 2419 |
| 258 | 20241217 | 150900 | 3216006445 | 3495 | 3495 | 3495 | 3490 | 739 |
| 259 | 20241217 | 150800 | 3213424435 | 3495 | 3505 | 3505 | 3495 | 1875 |
| 260 | 20241217 | 150700 | 3206866525 | 3505 | 3500 | 3505 | 3500 | 1146 |
| 261 | 20241217 | 150600 | 3202855510 | 3500 | 3505 | 3505 | 3500 | 2056 |
| 262 | 20241217 | 150500 | 3195658330 | 3500 | 3500 | 3505 | 3500 | 878 |
| 263 | 20241217 | 150400 | 3192584920 | 3500 | 3500 | 3505 | 3500 | 1196 |
| 264 | 20241217 | 150300 | 3188393915 | 3505 | 3500 | 3505 | 3500 | 2404 |
| 265 | 20241217 | 150200 | 3179979905 | 3505 | 3505 | 3510 | 3500 | 2975 |
| 266 | 20241217 | 150100 | 3169552135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 267 | 20241217 | 150000 | 3169552135 | 3515 | 3510 | 3515 | 3505 | 332 |
| 268 | 20241217 | 145900 | 3168386845 | 3505 | 3510 | 3510 | 3505 | 142 |
| 269 | 20241217 | 145800 | 3167888555 | 3505 | 3510 | 3510 | 3500 | 2081 |
| 270 | 20241217 | 145700 | 3160604925 | 3510 | 3510 | 3510 | 3500 | 391 |
| 271 | 20241217 | 145600 | 3159235195 | 3505 | 3505 | 3505 | 3505 | 195 |
| 272 | 20241217 | 145500 | 3158551720 | 3505 | 3505 | 3505 | 3505 | 14 |
| 273 | 20241217 | 145400 | 3158502650 | 3515 | 3505 | 3515 | 3505 | 1782 |
| 274 | 20241217 | 145300 | 3152256700 | 3515 | 3510 | 3515 | 3510 | 1642 |
| 275 | 20241217 | 145200 | 3146493260 | 3515 | 3510 | 3515 | 3510 | 239 |
| 276 | 20241217 | 145100 | 3145654090 | 3515 | 3510 | 3515 | 3510 | 130 |
| 277 | 20241217 | 145000 | 3145197785 | 3510 | 3510 | 3510 | 3510 | 1231 |
| 278 | 20241217 | 144900 | 3140876975 | 3510 | 3515 | 3515 | 3510 | 11 |
| 279 | 20241217 | 144800 | 3140838355 | 3515 | 3510 | 3515 | 3510 | 712 |
| 280 | 20241217 | 144700 | 3138337885 | 3510 | 3510 | 3510 | 3510 | 100 |
| 281 | 20241217 | 144600 | 3137986885 | 3510 | 3510 | 3510 | 3510 | 5 |
| 282 | 20241217 | 144500 | 3137969335 | 3510 | 3510 | 3510 | 3510 | 1 |
| 283 | 20241217 | 144400 | 3137965825 | 3510 | 3500 | 3510 | 3500 | 1003 |
| 284 | 20241217 | 144300 | 3134452795 | 3510 | 3500 | 3510 | 3490 | 1052 |
| 285 | 20241217 | 144200 | 3130770015 | 3500 | 3500 | 3500 | 3500 | 10 |
| 286 | 20241217 | 144100 | 3130735015 | 3500 | 3495 | 3500 | 3490 | 98 |
| 287 | 20241217 | 144000 | 3130392815 | 3500 | 3495 | 3500 | 3495 | 50 |
| 288 | 20241217 | 143900 | 3130217875 | 3490 | 3490 | 3495 | 3490 | 1379 |
| 289 | 20241217 | 143800 | 3125402065 | 3490 | 3490 | 3490 | 3490 | 5 |
| 290 | 20241217 | 143700 | 3125384615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20241217 | 143600 | 3125384615 | 3495 | 3495 | 3500 | 3495 | 326 |
| 292 | 20241217 | 143500 | 3124245240 | 3495 | 3495 | 3495 | 3495 | 50 |
| 293 | 20241217 | 143400 | 3124070490 | 3505 | 3495 | 3505 | 3490 | 3702 |
| 294 | 20241217 | 143300 | 3111134260 | 3495 | 3495 | 3495 | 3495 | 1 |
| 295 | 20241217 | 143200 | 3111130765 | 3495 | 3490 | 3495 | 3490 | 116 |
| 296 | 20241217 | 143100 | 3110725355 | 3495 | 3495 | 3500 | 3490 | 302 |
| 297 | 20241217 | 143000 | 3109671315 | 3500 | 3495 | 3505 | 3490 | 5571 |
| 298 | 20241217 | 142900 | 3090224760 | 3495 | 3505 | 3505 | 3495 | 153 |
| 299 | 20241217 | 142800 | 3089689495 | 3495 | 3500 | 3505 | 3495 | 1095 |
| 300 | 20241217 | 142700 | 3085859080 | 3505 | 3505 | 3505 | 3505 | 181 |
| 301 | 20241217 | 142600 | 3085224675 | 3510 | 3500 | 3510 | 3490 | 4010 |
| 302 | 20241217 | 142500 | 3071217395 | 3505 | 3505 | 3505 | 3505 | 318 |
| 303 | 20241217 | 142400 | 3070102805 | 3505 | 3510 | 3510 | 3505 | 542 |
| 304 | 20241217 | 142300 | 3068202475 | 3510 | 3510 | 3510 | 3510 | 1561 |
| 305 | 20241217 | 142200 | 3062723365 | 3510 | 3510 | 3510 | 3510 | 144 |
| 306 | 20241217 | 142100 | 3062217925 | 3505 | 3505 | 3510 | 3505 | 340 |
| 307 | 20241217 | 142000 | 3061025980 | 3510 | 3510 | 3510 | 3510 | 418 |
| 308 | 20241217 | 141900 | 3059558800 | 3510 | 3505 | 3510 | 3505 | 202 |
| 309 | 20241217 | 141800 | 3058850785 | 3510 | 3510 | 3510 | 3510 | 342 |
| 310 | 20241217 | 141700 | 3057650365 | 3510 | 3515 | 3515 | 3510 | 416 |
| 311 | 20241217 | 141600 | 3056190080 | 3515 | 3515 | 3515 | 3515 | 6 |
| 312 | 20241217 | 141500 | 3056168990 | 3510 | 3505 | 3510 | 3505 | 299 |
| 313 | 20241217 | 141400 | 3055120220 | 3505 | 3515 | 3515 | 3500 | 4469 |
| 314 | 20241217 | 141300 | 3039438515 | 3515 | 3525 | 3525 | 3515 | 3307 |
| 315 | 20241217 | 141200 | 3027797235 | 3530 | 3530 | 3530 | 3530 | 102 |
| 316 | 20241217 | 141100 | 3027437175 | 3535 | 3530 | 3540 | 3515 | 3238 |
| 317 | 20241217 | 141000 | 3016043050 | 3530 | 3535 | 3540 | 3520 | 6194 |
| 318 | 20241217 | 140900 | 2994210735 | 3540 | 3545 | 3545 | 3530 | 3252 |
| 319 | 20241217 | 140800 | 2982708465 | 3535 | 3540 | 3550 | 3535 | 1360 |
| 320 | 20241217 | 140700 | 2977894240 | 3555 | 3540 | 3555 | 3540 | 10011 |
| 321 | 20241217 | 140600 | 2942410610 | 3535 | 3580 | 3580 | 3535 | 15145 |
| 322 | 20241217 | 140500 | 2888507475 | 3580 | 3540 | 3590 | 3540 | 36880 |
| 323 | 20241217 | 140400 | 2756780290 | 3545 | 3540 | 3545 | 3540 | 24 |
| 324 | 20241217 | 140300 | 2756695215 | 3545 | 3525 | 3545 | 3525 | 6377 |
| 325 | 20241217 | 140200 | 2734115010 | 3525 | 3525 | 3525 | 3525 | 3005 |
| 326 | 20241217 | 140100 | 2723522385 | 3525 | 3525 | 3525 | 3520 | 116 |
| 327 | 20241217 | 140000 | 2723113555 | 3525 | 3525 | 3525 | 3525 | 42 |
| 328 | 20241217 | 135900 | 2722965505 | 3525 | 3525 | 3525 | 3525 | 566 |
| 329 | 20241217 | 135800 | 2720970355 | 3520 | 3525 | 3525 | 3520 | 556 |
| 330 | 20241217 | 135700 | 2719013230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 331 | 20241217 | 135600 | 2719013230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20241217 | 135500 | 2719013230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 333 | 20241217 | 135400 | 2719013230 | 3525 | 3525 | 3525 | 3520 | 108 |
| 334 | 20241217 | 135300 | 2718633030 | 3525 | 3525 | 3525 | 3525 | 31 |
| 335 | 20241217 | 135200 | 2718523755 | 3530 | 3520 | 3530 | 3520 | 131 |
| 336 | 20241217 | 135100 | 2718062625 | 3520 | 3520 | 3530 | 3520 | 805 |
| 337 | 20241217 | 135000 | 2715228975 | 3530 | 3530 | 3530 | 3520 | 40 |
| 338 | 20241217 | 134900 | 2715088065 | 3530 | 3520 | 3530 | 3520 | 350 |
| 339 | 20241217 | 134800 | 2713854010 | 3525 | 3525 | 3525 | 3525 | 14 |
| 340 | 20241217 | 134700 | 2713804660 | 3525 | 3520 | 3525 | 3520 | 6 |
| 341 | 20241217 | 134600 | 2713783515 | 3525 | 3525 | 3525 | 3525 | 165 |
| 342 | 20241217 | 134500 | 2713201890 | 3525 | 3525 | 3530 | 3525 | 2374 |
| 343 | 20241217 | 134400 | 2704833365 | 3525 | 3520 | 3525 | 3520 | 1873 |
| 344 | 20241217 | 134300 | 2698231655 | 3515 | 3515 | 3520 | 3515 | 1137 |
| 345 | 20241217 | 134200 | 2694235070 | 3520 | 3520 | 3520 | 3515 | 94 |
| 346 | 20241217 | 134100 | 2693904200 | 3520 | 3520 | 3525 | 3520 | 2152 |
| 347 | 20241217 | 134000 | 2686329135 | 3520 | 3515 | 3520 | 3515 | 2547 |
| 348 | 20241217 | 133900 | 2677375985 | 3515 | 3505 | 3515 | 3505 | 163 |
| 349 | 20241217 | 133800 | 2676803475 | 3510 | 3500 | 3510 | 3500 | 2881 |
| 350 | 20241217 | 133700 | 2666698470 | 3495 | 3505 | 3505 | 3490 | 107 |
| 351 | 20241217 | 133600 | 2666324545 | 3485 | 3490 | 3490 | 3485 | 1264 |
| 352 | 20241217 | 133500 | 2661914605 | 3505 | 3490 | 3505 | 3490 | 3139 |
| 353 | 20241217 | 133400 | 2650943750 | 3490 | 3490 | 3495 | 3490 | 630 |
| 354 | 20241217 | 133300 | 2648745035 | 3490 | 3495 | 3495 | 3485 | 1012 |
| 355 | 20241217 | 133200 | 2645218190 | 3495 | 3505 | 3505 | 3495 | 51 |
| 356 | 20241217 | 133100 | 2645039935 | 3485 | 3495 | 3495 | 3485 | 981 |
| 357 | 20241217 | 133000 | 2641617225 | 3495 | 3490 | 3495 | 3485 | 1192 |
| 358 | 20241217 | 132900 | 2637461545 | 3490 | 3495 | 3500 | 3490 | 1813 |
| 359 | 20241217 | 132800 | 2631125155 | 3495 | 3495 | 3495 | 3495 | 0 |
| 360 | 20241217 | 132700 | 2631125155 | 3495 | 3500 | 3500 | 3495 | 641 |
| 361 | 20241217 | 132600 | 2628883020 | 3500 | 3500 | 3500 | 3500 | 560 |
| 362 | 20241217 | 132500 | 2626923020 | 3500 | 3500 | 3500 | 3500 | 80 |
| 363 | 20241217 | 132400 | 2626643020 | 3500 | 3510 | 3510 | 3500 | 502 |
| 364 | 20241217 | 132300 | 2624886010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 365 | 20241217 | 132200 | 2624886010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 366 | 20241217 | 132100 | 2624886010 | 3500 | 3500 | 3500 | 3500 | 220 |
| 367 | 20241217 | 132000 | 2624116010 | 3510 | 3510 | 3510 | 3510 | 1 |
| 368 | 20241217 | 131900 | 2624112500 | 3490 | 3520 | 3520 | 3485 | 6964 |
| 369 | 20241217 | 131800 | 2599764485 | 3515 | 3520 | 3520 | 3515 | 347 |
| 370 | 20241217 | 131700 | 2598544745 | 3515 | 3515 | 3515 | 3515 | 166 |
| 371 | 20241217 | 131600 | 2597961255 | 3515 | 3510 | 3520 | 3505 | 77 |
| 372 | 20241217 | 131500 | 2597691295 | 3500 | 3510 | 3510 | 3500 | 1554 |
| 373 | 20241217 | 131400 | 2592248535 | 3505 | 3510 | 3510 | 3505 | 23 |
| 374 | 20241217 | 131300 | 2592167890 | 3505 | 3505 | 3505 | 3505 | 1524 |
| 375 | 20241217 | 131200 | 2586826270 | 3510 | 3510 | 3510 | 3510 | 0 |
| 376 | 20241217 | 131100 | 2586826270 | 3510 | 3510 | 3510 | 3510 | 121 |
| 377 | 20241217 | 131000 | 2586401560 | 3510 | 3515 | 3515 | 3510 | 470 |
| 378 | 20241217 | 130900 | 2584750010 | 3515 | 3515 | 3515 | 3515 | 10 |
| 379 | 20241217 | 130800 | 2584714860 | 3520 | 3520 | 3520 | 3520 | 143 |
| 380 | 20241217 | 130700 | 2584211500 | 3520 | 3525 | 3525 | 3520 | 52 |
| 381 | 20241217 | 130600 | 2584028285 | 3520 | 3525 | 3525 | 3520 | 425 |
| 382 | 20241217 | 130500 | 2582532210 | 3520 | 3515 | 3520 | 3515 | 2274 |
| 383 | 20241217 | 130400 | 2574527865 | 3520 | 3520 | 3520 | 3520 | 2 |
| 384 | 20241217 | 130300 | 2574520825 | 3515 | 3510 | 3515 | 3505 | 308 |
| 385 | 20241217 | 130200 | 2573441115 | 3510 | 3505 | 3520 | 3505 | 32 |
| 386 | 20241217 | 130100 | 2573328935 | 3520 | 3520 | 3520 | 3520 | 11 |
| 387 | 20241217 | 130000 | 2573290215 | 3505 | 3525 | 3525 | 3505 | 206 |
| 388 | 20241217 | 125900 | 2572567525 | 3520 | 3510 | 3520 | 3510 | 355 |
| 389 | 20241217 | 125800 | 2571318975 | 3510 | 3510 | 3520 | 3505 | 958 |
| 390 | 20241217 | 125700 | 2567953935 | 3500 | 3515 | 3515 | 3500 | 218 |
| 391 | 20241217 | 125600 | 2567190285 | 3520 | 3520 | 3520 | 3505 | 496 |
| 392 | 20241217 | 125500 | 2565448300 | 3520 | 3520 | 3520 | 3520 | 7 |
| 393 | 20241217 | 125400 | 2565423660 | 3520 | 3520 | 3520 | 3520 | 1 |
| 394 | 20241217 | 125300 | 2565420140 | 3515 | 3515 | 3515 | 3515 | 0 |
| 395 | 20241217 | 125200 | 2565420140 | 3515 | 3525 | 3525 | 3515 | 2079 |
| 396 | 20241217 | 125100 | 2558110885 | 3525 | 3520 | 3525 | 3520 | 867 |
| 397 | 20241217 | 125000 | 2555055685 | 3525 | 3520 | 3525 | 3520 | 449 |
| 398 | 20241217 | 124900 | 2553474610 | 3520 | 3515 | 3520 | 3515 | 1834 |
| 399 | 20241217 | 124800 | 2547024720 | 3515 | 3510 | 3515 | 3500 | 855 |
| 400 | 20241217 | 124700 | 2544027090 | 3515 | 3515 | 3515 | 3515 | 1902 |
| 401 | 20241217 | 124600 | 2537341560 | 3510 | 3510 | 3510 | 3510 | 698 |
| 402 | 20241217 | 124500 | 2534891580 | 3510 | 3505 | 3515 | 3505 | 1551 |
| 403 | 20241217 | 124400 | 2529445830 | 3510 | 3500 | 3510 | 3500 | 311 |
| 404 | 20241217 | 124300 | 2528355735 | 3495 | 3505 | 3505 | 3495 | 9736 |
| 405 | 20241217 | 124200 | 2494316685 | 3505 | 3505 | 3505 | 3505 | 550 |
| 406 | 20241217 | 124100 | 2492388935 | 3515 | 3515 | 3515 | 3515 | 1 |
| 407 | 20241217 | 124000 | 2492385420 | 3515 | 3510 | 3515 | 3510 | 6 |
| 408 | 20241217 | 123900 | 2492364355 | 3500 | 3515 | 3515 | 3500 | 2115 |
| 409 | 20241217 | 123800 | 2484941665 | 3515 | 3515 | 3515 | 3515 | 10 |
| 410 | 20241217 | 123700 | 2484906515 | 3515 | 3515 | 3515 | 3505 | 6629 |
| 411 | 20241217 | 123600 | 2461649960 | 3510 | 3520 | 3530 | 3510 | 54 |
| 412 | 20241217 | 123500 | 2461460150 | 3505 | 3515 | 3515 | 3505 | 554 |
| 413 | 20241217 | 123400 | 2459516340 | 3535 | 3535 | 3535 | 3515 | 14 |
| 414 | 20241217 | 123300 | 2459467070 | 3515 | 3535 | 3535 | 3515 | 1803 |
| 415 | 20241217 | 123200 | 2453097510 | 3535 | 3530 | 3535 | 3530 | 585 |
| 416 | 20241217 | 123100 | 2451032355 | 3530 | 3530 | 3530 | 3530 | 5 |
| 417 | 20241217 | 123000 | 2451014705 | 3530 | 3515 | 3530 | 3515 | 126 |
| 418 | 20241217 | 122900 | 2450571800 | 3510 | 3520 | 3520 | 3510 | 318 |
| 419 | 20241217 | 122800 | 2449454370 | 3525 | 3520 | 3525 | 3520 | 306 |
| 420 | 20241217 | 122700 | 2448377235 | 3520 | 3530 | 3530 | 3515 | 535 |
| 421 | 20241217 | 122600 | 2446493940 | 3530 | 3530 | 3530 | 3530 | 1 |
| 422 | 20241217 | 122500 | 2446490410 | 3535 | 3535 | 3535 | 3520 | 550 |
| 423 | 20241217 | 122400 | 2444554365 | 3535 | 3520 | 3535 | 3520 | 242 |
| 424 | 20241217 | 122300 | 2443701550 | 3520 | 3530 | 3530 | 3520 | 144 |
| 425 | 20241217 | 122200 | 2443193250 | 3540 | 3540 | 3540 | 3540 | 2 |
| 426 | 20241217 | 122100 | 2443186170 | 3525 | 3520 | 3525 | 3520 | 307 |
| 427 | 20241217 | 122000 | 2442104025 | 3520 | 3540 | 3540 | 3520 | 327 |
| 428 | 20241217 | 121900 | 2440952965 | 3530 | 3530 | 3530 | 3530 | 2364 |
| 429 | 20241217 | 121800 | 2432608045 | 3530 | 3525 | 3530 | 3525 | 1267 |
| 430 | 20241217 | 121700 | 2428141865 | 3515 | 3525 | 3525 | 3515 | 439 |
| 431 | 20241217 | 121600 | 2426594700 | 3525 | 3520 | 3525 | 3515 | 1114 |
| 432 | 20241217 | 121500 | 2422673900 | 3520 | 3515 | 3525 | 3515 | 75 |
| 433 | 20241217 | 121400 | 2422410240 | 3525 | 3520 | 3525 | 3520 | 306 |
| 434 | 20241217 | 121300 | 2421333115 | 3520 | 3515 | 3520 | 3510 | 6 |
| 435 | 20241217 | 121200 | 2421312015 | 3515 | 3515 | 3515 | 3515 | 305 |
| 436 | 20241217 | 121100 | 2420239940 | 3515 | 3510 | 3515 | 3505 | 317 |
| 437 | 20241217 | 121000 | 2419128195 | 3510 | 3515 | 3515 | 3505 | 684 |
| 438 | 20241217 | 120900 | 2416727325 | 3515 | 3520 | 3520 | 3515 | 873 |
| 439 | 20241217 | 120800 | 2413655415 | 3520 | 3540 | 3540 | 3520 | 905 |
| 440 | 20241217 | 120700 | 2410457700 | 3525 | 3565 | 3565 | 3525 | 657 |
| 441 | 20241217 | 120600 | 2408131355 | 3545 | 3500 | 3560 | 3500 | 24463 |
| 442 | 20241217 | 120500 | 2321681460 | 3500 | 3505 | 3505 | 3500 | 134 |
| 443 | 20241217 | 120400 | 2321211855 | 3505 | 3505 | 3505 | 3505 | 90 |
| 444 | 20241217 | 120300 | 2320896405 | 3505 | 3505 | 3505 | 3505 | 5 |
| 445 | 20241217 | 120200 | 2320878880 | 3505 | 3500 | 3505 | 3500 | 175 |
| 446 | 20241217 | 120100 | 2320265680 | 3500 | 3500 | 3500 | 3500 | 123 |
| 447 | 20241217 | 120000 | 2319835180 | 3500 | 3505 | 3510 | 3500 | 177 |
| 448 | 20241217 | 115900 | 2319214870 | 3505 | 3505 | 3505 | 3505 | 274 |
| 449 | 20241217 | 115800 | 2318254500 | 3505 | 3510 | 3510 | 3505 | 166 |
| 450 | 20241217 | 115700 | 2317671940 | 3510 | 3510 | 3510 | 3510 | 50 |
| 451 | 20241217 | 115600 | 2317496440 | 3510 | 3510 | 3510 | 3510 | 1 |
| 452 | 20241217 | 115500 | 2317492930 | 3510 | 3510 | 3510 | 3510 | 51 |
| 453 | 20241217 | 115400 | 2317313920 | 3510 | 3510 | 3510 | 3510 | 146 |
| 454 | 20241217 | 115300 | 2316801460 | 3510 | 3510 | 3510 | 3510 | 141 |
| 455 | 20241217 | 115200 | 2316306550 | 3495 | 3510 | 3510 | 3495 | 39 |
| 456 | 20241217 | 115100 | 2316170230 | 3495 | 3495 | 3495 | 3495 | 50 |
| 457 | 20241217 | 115000 | 2315995480 | 3495 | 3510 | 3510 | 3495 | 1707 |
| 458 | 20241217 | 114900 | 2310024650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 459 | 20241217 | 114800 | 2310024650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 460 | 20241217 | 114700 | 2310024650 | 3510 | 3510 | 3510 | 3505 | 425 |
| 461 | 20241217 | 114600 | 2308534705 | 3505 | 3500 | 3505 | 3500 | 1080 |
| 462 | 20241217 | 114500 | 2304750805 | 3505 | 3500 | 3505 | 3500 | 1099 |
| 463 | 20241217 | 114400 | 2300903665 | 3500 | 3500 | 3500 | 3500 | 355 |
| 464 | 20241217 | 114300 | 2299661165 | 3505 | 3500 | 3505 | 3500 | 18 |
| 465 | 20241217 | 114200 | 2299598160 | 3505 | 3500 | 3505 | 3500 | 287 |
| 466 | 20241217 | 114100 | 2298593560 | 3505 | 3505 | 3505 | 3505 | 20 |
| 467 | 20241217 | 114000 | 2298523460 | 3505 | 3505 | 3510 | 3500 | 2308 |
| 468 | 20241217 | 113900 | 2290438515 | 3505 | 3510 | 3510 | 3505 | 981 |
| 469 | 20241217 | 113800 | 2286995705 | 3515 | 3515 | 3515 | 3515 | 25 |
| 470 | 20241217 | 113700 | 2286907830 | 3515 | 3510 | 3515 | 3510 | 101 |
| 471 | 20241217 | 113600 | 2286553315 | 3510 | 3510 | 3510 | 3510 | 150 |
| 472 | 20241217 | 113500 | 2286026815 | 3510 | 3515 | 3515 | 3510 | 187 |
| 473 | 20241217 | 113400 | 2285369760 | 3515 | 3520 | 3520 | 3515 | 116 |
| 474 | 20241217 | 113300 | 2284961845 | 3515 | 3515 | 3515 | 3515 | 102 |
| 475 | 20241217 | 113200 | 2284603315 | 3515 | 3510 | 3515 | 3510 | 455 |
| 476 | 20241217 | 113100 | 2283006015 | 3515 | 3515 | 3515 | 3515 | 88 |
| 477 | 20241217 | 113000 | 2282696695 | 3510 | 3510 | 3515 | 3510 | 304 |
| 478 | 20241217 | 112900 | 2281629595 | 3520 | 3500 | 3520 | 3500 | 2030 |
| 479 | 20241217 | 112800 | 2274493480 | 3510 | 3510 | 3510 | 3500 | 895 |
| 480 | 20241217 | 112700 | 2271353030 | 3500 | 3505 | 3510 | 3500 | 155 |
| 481 | 20241217 | 112600 | 2270810230 | 3510 | 3500 | 3510 | 3500 | 574 |
| 482 | 20241217 | 112500 | 2268795530 | 3505 | 3505 | 3510 | 3505 | 321 |
| 483 | 20241217 | 112400 | 2267670395 | 3510 | 3495 | 3510 | 3495 | 339 |
| 484 | 20241217 | 112300 | 2266483755 | 3495 | 3495 | 3495 | 3495 | 25 |
| 485 | 20241217 | 112200 | 2266396380 | 3495 | 3490 | 3495 | 3485 | 1483 |
| 486 | 20241217 | 112100 | 2261227815 | 3490 | 3490 | 3490 | 3485 | 1618 |
| 487 | 20241217 | 112000 | 2255583835 | 3495 | 3495 | 3495 | 3495 | 102 |
| 488 | 20241217 | 111900 | 2255227345 | 3495 | 3495 | 3495 | 3495 | 921 |
| 489 | 20241217 | 111800 | 2252008450 | 3495 | 3495 | 3495 | 3495 | 130 |
| 490 | 20241217 | 111700 | 2251554100 | 3495 | 3490 | 3495 | 3490 | 3 |
| 491 | 20241217 | 111600 | 2251543625 | 3495 | 3495 | 3495 | 3495 | 1 |
| 492 | 20241217 | 111500 | 2251540130 | 3495 | 3495 | 3495 | 3495 | 146 |
| 493 | 20241217 | 111400 | 2251029860 | 3490 | 3480 | 3495 | 3480 | 338 |
| 494 | 20241217 | 111300 | 2249850735 | 3495 | 3495 | 3495 | 3495 | 41 |
| 495 | 20241217 | 111200 | 2249707440 | 3495 | 3485 | 3495 | 3480 | 328 |
| 496 | 20241217 | 111100 | 2248565350 | 3485 | 3480 | 3485 | 3470 | 1481 |
| 497 | 20241217 | 111000 | 2243422870 | 3475 | 3480 | 3480 | 3475 | 5201 |
| 498 | 20241217 | 110900 | 2225341355 | 3470 | 3485 | 3485 | 3470 | 2412 |
| 499 | 20241217 | 110800 | 2216961855 | 3485 | 3485 | 3485 | 3480 | 66 |
| 500 | 20241217 | 110700 | 2216731960 | 3480 | 3485 | 3485 | 3475 | 887 |
| 501 | 20241217 | 110600 | 2213646300 | 3485 | 3485 | 3485 | 3480 | 262 |
| 502 | 20241217 | 110500 | 2212734075 | 3480 | 3490 | 3490 | 3480 | 277 |
| 503 | 20241217 | 110400 | 2211769080 | 3490 | 3490 | 3490 | 3485 | 144 |
| 504 | 20241217 | 110300 | 2211266615 | 3490 | 3490 | 3490 | 3490 | 25 |
| 505 | 20241217 | 110200 | 2211179365 | 3495 | 3480 | 3495 | 3480 | 191 |
| 506 | 20241217 | 110100 | 2210513520 | 3480 | 3480 | 3480 | 3475 | 17198 |
| 507 | 20241217 | 110000 | 2150723745 | 3480 | 3480 | 3480 | 3480 | 567 |
| 508 | 20241217 | 105900 | 2148750585 | 3485 | 3490 | 3490 | 3480 | 720 |
| 509 | 20241217 | 105800 | 2146243505 | 3495 | 3490 | 3495 | 3490 | 41 |
| 510 | 20241217 | 105700 | 2146100410 | 3500 | 3500 | 3500 | 3500 | 100 |
| 511 | 20241217 | 105600 | 2145750410 | 3480 | 3490 | 3490 | 3480 | 4630 |
| 512 | 20241217 | 105500 | 2129635260 | 3480 | 3480 | 3480 | 3480 | 0 |
| 513 | 20241217 | 105400 | 2129635260 | 3480 | 3480 | 3480 | 3480 | 3 |
| 514 | 20241217 | 105300 | 2129624820 | 3480 | 3485 | 3485 | 3475 | 901 |
| 515 | 20241217 | 105200 | 2126490240 | 3500 | 3500 | 3500 | 3480 | 472 |
| 516 | 20241217 | 105100 | 2124844860 | 3500 | 3500 | 3500 | 3500 | 31 |
| 517 | 20241217 | 105000 | 2124736360 | 3480 | 3495 | 3500 | 3480 | 6462 |
| 518 | 20241217 | 104900 | 2102191515 | 3500 | 3505 | 3505 | 3495 | 1698 |
| 519 | 20241217 | 104800 | 2096250765 | 3500 | 3510 | 3520 | 3500 | 1463 |
| 520 | 20241217 | 104700 | 2091129495 | 3520 | 3510 | 3520 | 3500 | 3258 |
| 521 | 20241217 | 104600 | 2079720545 | 3510 | 3515 | 3525 | 3505 | 1559 |
| 522 | 20241217 | 104500 | 2074249305 | 3515 | 3525 | 3525 | 3515 | 271 |
| 523 | 20241217 | 104400 | 2073296730 | 3515 | 3520 | 3520 | 3515 | 906 |
| 524 | 20241217 | 104300 | 2070109345 | 3525 | 3525 | 3525 | 3525 | 10 |
| 525 | 20241217 | 104200 | 2070074095 | 3520 | 3525 | 3530 | 3520 | 513 |
| 526 | 20241217 | 104100 | 2068267575 | 3530 | 3530 | 3530 | 3530 | 150 |
| 527 | 20241217 | 104000 | 2067738075 | 3525 | 3525 | 3530 | 3525 | 68 |
| 528 | 20241217 | 103900 | 2067498125 | 3515 | 3515 | 3515 | 3515 | 0 |
| 529 | 20241217 | 103800 | 2067498125 | 3515 | 3515 | 3515 | 3515 | 4 |
| 530 | 20241217 | 103700 | 2067484065 | 3525 | 3510 | 3525 | 3510 | 173 |
| 531 | 20241217 | 103600 | 2066876265 | 3510 | 3515 | 3515 | 3510 | 611 |
| 532 | 20241217 | 103500 | 2064730415 | 3515 | 3515 | 3515 | 3515 | 2192 |
| 533 | 20241217 | 103400 | 2057025535 | 3515 | 3520 | 3520 | 3515 | 244 |
| 534 | 20241217 | 103300 | 2056166975 | 3525 | 3520 | 3525 | 3515 | 474 |
| 535 | 20241217 | 103200 | 2054499685 | 3535 | 3535 | 3535 | 3535 | 2 |
| 536 | 20241217 | 103100 | 2054492615 | 3535 | 3530 | 3535 | 3530 | 368 |
| 537 | 20241217 | 103000 | 2053193235 | 3535 | 3530 | 3535 | 3530 | 670 |
| 538 | 20241217 | 102900 | 2050826535 | 3515 | 3530 | 3530 | 3515 | 308 |
| 539 | 20241217 | 102800 | 2049739310 | 3515 | 3510 | 3530 | 3510 | 372 |
| 540 | 20241217 | 102700 | 2048431920 | 3510 | 3525 | 3525 | 3510 | 5002 |
| 541 | 20241217 | 102600 | 2030823290 | 3530 | 3535 | 3535 | 3530 | 1959 |
| 542 | 20241217 | 102500 | 2023903000 | 3535 | 3530 | 3535 | 3525 | 889 |
| 543 | 20241217 | 102400 | 2020767930 | 3530 | 3535 | 3535 | 3530 | 2183 |
| 544 | 20241217 | 102300 | 2013051605 | 3535 | 3530 | 3535 | 3530 | 680 |
| 545 | 20241217 | 102200 | 2010650900 | 3535 | 3535 | 3535 | 3535 | 51 |
| 546 | 20241217 | 102100 | 2010470615 | 3550 | 3530 | 3550 | 3530 | 1381 |
| 547 | 20241217 | 102000 | 2005572385 | 3530 | 3525 | 3540 | 3525 | 786 |
| 548 | 20241217 | 101900 | 2002798320 | 3525 | 3540 | 3540 | 3520 | 2104 |
| 549 | 20241217 | 101800 | 1995375830 | 3535 | 3540 | 3540 | 3535 | 565 |
| 550 | 20241217 | 101700 | 1993378530 | 3540 | 3530 | 3540 | 3525 | 2908 |
| 551 | 20241217 | 101600 | 1983113210 | 3545 | 3525 | 3545 | 3525 | 3996 |
| 552 | 20241217 | 101500 | 1969022680 | 3525 | 3530 | 3535 | 3525 | 3649 |
| 553 | 20241217 | 101400 | 1956142635 | 3530 | 3530 | 3530 | 3530 | 451 |
| 554 | 20241217 | 101300 | 1954550605 | 3525 | 3525 | 3525 | 3525 | 842 |
| 555 | 20241217 | 101200 | 1951582555 | 3530 | 3535 | 3535 | 3520 | 2703 |
| 556 | 20241217 | 101100 | 1942050150 | 3540 | 3545 | 3550 | 3540 | 2779 |
| 557 | 20241217 | 101000 | 1932202335 | 3545 | 3555 | 3555 | 3545 | 1155 |
| 558 | 20241217 | 100900 | 1928107120 | 3555 | 3555 | 3565 | 3545 | 8668 |
| 559 | 20241217 | 100800 | 1897282370 | 3555 | 3525 | 3555 | 3525 | 10492 |
| 560 | 20241217 | 100700 | 1860123745 | 3525 | 3510 | 3525 | 3505 | 1235 |
| 561 | 20241217 | 100600 | 1855783510 | 3505 | 3520 | 3520 | 3505 | 5248 |
| 562 | 20241217 | 100500 | 1837360185 | 3520 | 3520 | 3520 | 3520 | 415 |
| 563 | 20241217 | 100400 | 1835899385 | 3525 | 3520 | 3525 | 3510 | 222 |
| 564 | 20241217 | 100300 | 1835119625 | 3520 | 3520 | 3520 | 3520 | 1 |
| 565 | 20241217 | 100200 | 1835116105 | 3520 | 3510 | 3520 | 3510 | 143 |
| 566 | 20241217 | 100100 | 1834614155 | 3510 | 3520 | 3525 | 3510 | 6438 |
| 567 | 20241217 | 100000 | 1811982595 | 3525 | 3515 | 3525 | 3515 | 488 |
| 568 | 20241217 | 095900 | 1810267255 | 3525 | 3520 | 3525 | 3510 | 1988 |
| 569 | 20241217 | 095800 | 1803278105 | 3520 | 3515 | 3520 | 3515 | 251 |
| 570 | 20241217 | 095700 | 1802394915 | 3520 | 3510 | 3520 | 3510 | 137 |
| 571 | 20241217 | 095600 | 1801913200 | 3525 | 3515 | 3525 | 3505 | 538 |
| 572 | 20241217 | 095500 | 1800020580 | 3515 | 3510 | 3515 | 3510 | 561 |
| 573 | 20241217 | 095400 | 1798051465 | 3515 | 3515 | 3515 | 3515 | 125 |
| 574 | 20241217 | 095300 | 1797612090 | 3525 | 3520 | 3525 | 3510 | 792 |
| 575 | 20241217 | 095200 | 1794826890 | 3520 | 3510 | 3520 | 3505 | 6483 |
| 576 | 20241217 | 095100 | 1772072330 | 3510 | 3525 | 3525 | 3495 | 7721 |
| 577 | 20241217 | 095000 | 1745000445 | 3525 | 3535 | 3540 | 3525 | 22630 |
| 578 | 20241217 | 094900 | 1665131405 | 3535 | 3545 | 3550 | 3530 | 12718 |
| 579 | 20241217 | 094800 | 1620171160 | 3540 | 3545 | 3545 | 3540 | 2659 |
| 580 | 20241217 | 094700 | 1610757300 | 3550 | 3550 | 3560 | 3545 | 2710 |
| 581 | 20241217 | 094600 | 1601140100 | 3555 | 3555 | 3555 | 3550 | 143 |
| 582 | 20241217 | 094500 | 1600631985 | 3560 | 3545 | 3560 | 3535 | 5529 |
| 583 | 20241217 | 094400 | 1581021740 | 3545 | 3555 | 3555 | 3540 | 5157 |
| 584 | 20241217 | 094300 | 1562741205 | 3555 | 3550 | 3555 | 3550 | 535 |
| 585 | 20241217 | 094200 | 1560841925 | 3550 | 3550 | 3550 | 3540 | 148 |
| 586 | 20241217 | 094100 | 1560317070 | 3535 | 3535 | 3550 | 3530 | 2395 |
| 587 | 20241217 | 094000 | 1551854690 | 3535 | 3555 | 3560 | 3535 | 12183 |
| 588 | 20241217 | 093900 | 1508675985 | 3555 | 3575 | 3575 | 3555 | 17126 |
| 589 | 20241217 | 093800 | 1447580130 | 3570 | 3550 | 3575 | 3550 | 19210 |
| 590 | 20241217 | 093700 | 1379128690 | 3550 | 3550 | 3550 | 3540 | 874 |
| 591 | 20241217 | 093600 | 1376027790 | 3540 | 3540 | 3555 | 3535 | 3055 |
| 592 | 20241217 | 093500 | 1365202335 | 3535 | 3525 | 3540 | 3525 | 1742 |
| 593 | 20241217 | 093400 | 1359051635 | 3525 | 3535 | 3535 | 3525 | 2883 |
| 594 | 20241217 | 093300 | 1348878640 | 3540 | 3535 | 3540 | 3530 | 941 |
| 595 | 20241217 | 093200 | 1345551510 | 3535 | 3515 | 3535 | 3515 | 3844 |
| 596 | 20241217 | 093100 | 1331999485 | 3520 | 3515 | 3520 | 3515 | 2091 |
| 597 | 20241217 | 093000 | 1324644520 | 3515 | 3530 | 3530 | 3515 | 1933 |
| 598 | 20241217 | 092900 | 1317838840 | 3520 | 3540 | 3540 | 3515 | 10052 |
| 599 | 20241217 | 092800 | 1282375180 | 3535 | 3540 | 3550 | 3535 | 5344 |
| 600 | 20241217 | 092700 | 1263471815 | 3540 | 3560 | 3565 | 3535 | 9740 |
| 601 | 20241217 | 092600 | 1228823665 | 3550 | 3535 | 3555 | 3530 | 11486 |
| 602 | 20241217 | 092500 | 1188107660 | 3530 | 3545 | 3550 | 3530 | 10092 |
| 603 | 20241217 | 092400 | 1152390845 | 3545 | 3530 | 3550 | 3530 | 34864 |
| 604 | 20241217 | 092300 | 1028969655 | 3530 | 3510 | 3530 | 3505 | 16658 |
| 605 | 20241217 | 092200 | 970385230 | 3515 | 3480 | 3520 | 3480 | 11158 |
| 606 | 20241217 | 092100 | 931354735 | 3480 | 3480 | 3480 | 3475 | 5396 |
| 607 | 20241217 | 092000 | 912601410 | 3480 | 3480 | 3480 | 3480 | 1208 |
| 608 | 20241217 | 091900 | 908397570 | 3475 | 3480 | 3490 | 3475 | 3608 |
| 609 | 20241217 | 091800 | 895858680 | 3480 | 3485 | 3490 | 3475 | 4528 |
| 610 | 20241217 | 091700 | 880082750 | 3490 | 3480 | 3490 | 3475 | 933 |
| 611 | 20241217 | 091600 | 876836385 | 3480 | 3495 | 3495 | 3480 | 1904 |
| 612 | 20241217 | 091500 | 870208470 | 3495 | 3455 | 3495 | 3455 | 7577 |
| 613 | 20241217 | 091400 | 843866630 | 3450 | 3450 | 3455 | 3445 | 3166 |
| 614 | 20241217 | 091300 | 832949250 | 3450 | 3455 | 3465 | 3450 | 2657 |
| 615 | 20241217 | 091200 | 823764395 | 3460 | 3465 | 3465 | 3430 | 93 |
| 616 | 20241217 | 091100 | 823444025 | 3455 | 3470 | 3475 | 3415 | 21877 |
| 617 | 20241217 | 091000 | 748232860 | 3475 | 3470 | 3480 | 3465 | 4606 |
| 618 | 20241217 | 090900 | 732246455 | 3470 | 3465 | 3480 | 3465 | 7480 |
| 619 | 20241217 | 090800 | 706262580 | 3455 | 3440 | 3455 | 3435 | 6995 |
| 620 | 20241217 | 090700 | 682154365 | 3440 | 3440 | 3460 | 3440 | 6055 |
| 621 | 20241217 | 090600 | 661291465 | 3440 | 3455 | 3460 | 3400 | 44319 |
| 622 | 20241217 | 090500 | 509763325 | 3430 | 3475 | 3485 | 3400 | 81685 |
| 623 | 20241217 | 090400 | 229278340 | 3475 | 3465 | 3485 | 3465 | 6025 |
| 624 | 20241217 | 090300 | 208307100 | 3480 | 3480 | 3480 | 3470 | 10854 |
| 625 | 20241217 | 090200 | 170590335 | 3475 | 3485 | 3490 | 3475 | 10921 |
| 626 | 20241217 | 090100 | 132567685 | 3490 | 3495 | 3495 | 3480 | 4793 |
| 627 | 20241217 | 090000 | 115854365 | 3495 | 3500 | 3520 | 3480 | 32519 |