30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 190600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 3 | 20241216 | 190500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20241216 | 190400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20241216 | 190300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20241216 | 190200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20241216 | 190100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20241216 | 190000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20241216 | 185900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20241216 | 185800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20241216 | 185700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20241216 | 185600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20241216 | 185500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20241216 | 185400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20241216 | 185300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20241216 | 185200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20241216 | 185100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20241216 | 185000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20241216 | 184900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20241216 | 184800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20241216 | 184700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20241216 | 184600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20241216 | 184500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20241216 | 184400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20241216 | 184300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20241216 | 184200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20241216 | 184100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20241216 | 184000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20241216 | 183900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20241216 | 183800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20241216 | 183700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20241216 | 183600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 33 | 20241216 | 183500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20241216 | 183400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20241216 | 183300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20241216 | 183200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20241216 | 183100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20241216 | 183000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20241216 | 182900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20241216 | 182800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20241216 | 182700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20241216 | 182600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20241216 | 182500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20241216 | 182400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20241216 | 182300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20241216 | 182200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20241216 | 182100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20241216 | 182000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20241216 | 181900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20241216 | 181800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20241216 | 181700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20241216 | 181600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20241216 | 181500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20241216 | 181400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20241216 | 181300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20241216 | 181200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20241216 | 181100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20241216 | 181000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20241216 | 180900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20241216 | 180800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20241216 | 180700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20241216 | 180600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 63 | 20241216 | 180500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20241216 | 180400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20241216 | 180300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20241216 | 180200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20241216 | 180100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20241216 | 180000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20241216 | 175900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20241216 | 175800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20241216 | 175700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20241216 | 175600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20241216 | 175500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20241216 | 175400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20241216 | 175300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20241216 | 175200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20241216 | 175100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20241216 | 175000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20241216 | 174900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20241216 | 174800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20241216 | 174700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20241216 | 174600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20241216 | 174500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20241216 | 174400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20241216 | 174300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20241216 | 174200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20241216 | 174100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20241216 | 174000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20241216 | 173900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20241216 | 173800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20241216 | 173700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20241216 | 173600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 93 | 20241216 | 173500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20241216 | 173400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20241216 | 173300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20241216 | 173200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20241216 | 173100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20241216 | 173000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20241216 | 172900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20241216 | 172800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20241216 | 172700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20241216 | 172600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20241216 | 172500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20241216 | 172400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20241216 | 172300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20241216 | 172200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20241216 | 172100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20241216 | 172000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20241216 | 171900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20241216 | 171800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20241216 | 171700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20241216 | 171600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20241216 | 171500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20241216 | 171400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20241216 | 171300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20241216 | 171200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20241216 | 171100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20241216 | 171000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20241216 | 170900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20241216 | 170800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20241216 | 170700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20241216 | 170600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 123 | 20241216 | 170500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20241216 | 170400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20241216 | 170300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20241216 | 170200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20241216 | 170100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20241216 | 170000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20241216 | 165900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20241216 | 165800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20241216 | 165700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20241216 | 165600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20241216 | 165500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20241216 | 165400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20241216 | 165300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20241216 | 165200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20241216 | 165100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20241216 | 165000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20241216 | 164900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20241216 | 164800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20241216 | 164700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20241216 | 164600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20241216 | 164500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20241216 | 164400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20241216 | 164300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20241216 | 164200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20241216 | 164100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20241216 | 164000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20241216 | 163900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20241216 | 163800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20241216 | 163700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20241216 | 163600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 153 | 20241216 | 163500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20241216 | 163400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20241216 | 163300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20241216 | 163200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20241216 | 163100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20241216 | 163000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20241216 | 162900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20241216 | 162800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20241216 | 162700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20241216 | 162600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20241216 | 162500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20241216 | 162400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20241216 | 162300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20241216 | 162200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20241216 | 162100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20241216 | 162000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20241216 | 161900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20241216 | 161800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20241216 | 161700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20241216 | 161600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20241216 | 161500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20241216 | 161400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20241216 | 161300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20241216 | 161200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20241216 | 161100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20241216 | 161000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20241216 | 160900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20241216 | 160800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20241216 | 160700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20241216 | 160600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 183 | 20241216 | 160500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20241216 | 160400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20241216 | 160300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20241216 | 160200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20241216 | 160100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20241216 | 160000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20241216 | 155900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20241216 | 155800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20241216 | 155700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20241216 | 155600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20241216 | 155500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20241216 | 155400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20241216 | 155300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20241216 | 155200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20241216 | 155100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20241216 | 155000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20241216 | 154900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20241216 | 154800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20241216 | 154700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20241216 | 154600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20241216 | 154500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20241216 | 154400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20241216 | 154300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20241216 | 154200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20241216 | 154100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 208 | 20241216 | 154000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20241216 | 153900 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20241216 | 153800 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20241216 | 153700 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20241216 | 153600 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 213 | 20241216 | 153500 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20241216 | 153400 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20241216 | 153300 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20241216 | 153200 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20241216 | 153100 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 0 |
| 218 | 20241216 | 153000 | 1424449825 | 3275 | 3275 | 3275 | 3275 | 20419 |
| 219 | 20241216 | 152900 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 220 | 20241216 | 152800 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 221 | 20241216 | 152700 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 222 | 20241216 | 152600 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 223 | 20241216 | 152500 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 224 | 20241216 | 152400 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 225 | 20241216 | 152300 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 226 | 20241216 | 152200 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 227 | 20241216 | 152100 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 228 | 20241216 | 152000 | 1357577600 | 3240 | 3240 | 3240 | 3240 | 0 |
| 229 | 20241216 | 151900 | 1357577600 | 3240 | 3250 | 3250 | 3235 | 733 |
| 230 | 20241216 | 151800 | 1355202915 | 3270 | 3270 | 3270 | 3270 | 5440 |
| 231 | 20241216 | 151700 | 1337414115 | 3270 | 3270 | 3270 | 3270 | 355 |
| 232 | 20241216 | 151600 | 1336253265 | 3270 | 3270 | 3270 | 3270 | 2001 |
| 233 | 20241216 | 151500 | 1329709995 | 3270 | 3270 | 3270 | 3270 | 8 |
| 234 | 20241216 | 151400 | 1329683835 | 3265 | 3265 | 3265 | 3265 | 233 |
| 235 | 20241216 | 151300 | 1328923090 | 3270 | 3270 | 3270 | 3270 | 0 |
| 236 | 20241216 | 151200 | 1328923090 | 3270 | 3250 | 3270 | 3250 | 4781 |
| 237 | 20241216 | 151100 | 1313333000 | 3235 | 3230 | 3235 | 3230 | 427 |
| 238 | 20241216 | 151000 | 1311951745 | 3225 | 3225 | 3225 | 3225 | 0 |
| 239 | 20241216 | 150900 | 1311951745 | 3225 | 3225 | 3225 | 3225 | 26 |
| 240 | 20241216 | 150800 | 1311867895 | 3260 | 3230 | 3260 | 3230 | 7265 |
| 241 | 20241216 | 150700 | 1288281255 | 3210 | 3210 | 3210 | 3210 | 400 |
| 242 | 20241216 | 150600 | 1286997255 | 3235 | 3235 | 3235 | 3235 | 0 |
| 243 | 20241216 | 150500 | 1286997255 | 3235 | 3235 | 3235 | 3235 | 1500 |
| 244 | 20241216 | 150400 | 1282144755 | 3235 | 3230 | 3235 | 3230 | 2663 |
| 245 | 20241216 | 150300 | 1273534015 | 3230 | 3230 | 3230 | 3230 | 0 |
| 246 | 20241216 | 150200 | 1273534015 | 3230 | 3195 | 3230 | 3185 | 18186 |
| 247 | 20241216 | 150100 | 1215498780 | 3205 | 3205 | 3205 | 3205 | 50 |
| 248 | 20241216 | 150000 | 1215338530 | 3205 | 3205 | 3205 | 3205 | 0 |
| 249 | 20241216 | 145900 | 1215338530 | 3205 | 3205 | 3205 | 3205 | 0 |
| 250 | 20241216 | 145800 | 1215338530 | 3205 | 3205 | 3205 | 3205 | 0 |
| 251 | 20241216 | 145700 | 1215338530 | 3205 | 3205 | 3205 | 3205 | 1 |
| 252 | 20241216 | 145600 | 1215335325 | 3200 | 3200 | 3200 | 3200 | 0 |
| 253 | 20241216 | 145500 | 1215335325 | 3200 | 3200 | 3200 | 3200 | 0 |
| 254 | 20241216 | 145400 | 1215335325 | 3200 | 3200 | 3200 | 3200 | 0 |
| 255 | 20241216 | 145300 | 1215335325 | 3200 | 3200 | 3200 | 3200 | 0 |
| 256 | 20241216 | 145200 | 1215335325 | 3200 | 3200 | 3200 | 3200 | 45 |
| 257 | 20241216 | 145100 | 1215191325 | 3195 | 3185 | 3195 | 3185 | 3583 |
| 258 | 20241216 | 145000 | 1203750030 | 3185 | 3185 | 3185 | 3185 | 0 |
| 259 | 20241216 | 144900 | 1203750030 | 3185 | 3185 | 3185 | 3185 | 0 |
| 260 | 20241216 | 144800 | 1203750030 | 3185 | 3185 | 3185 | 3185 | 1 |
| 261 | 20241216 | 144700 | 1203746845 | 3185 | 3185 | 3185 | 3185 | 0 |
| 262 | 20241216 | 144600 | 1203746845 | 3185 | 3185 | 3185 | 3185 | 0 |
| 263 | 20241216 | 144500 | 1203746845 | 3185 | 3185 | 3185 | 3185 | 0 |
| 264 | 20241216 | 144400 | 1203746845 | 3185 | 3185 | 3185 | 3185 | 0 |
| 265 | 20241216 | 144300 | 1203746845 | 3185 | 3185 | 3185 | 3185 | 2922 |
| 266 | 20241216 | 144200 | 1194440275 | 3190 | 3180 | 3190 | 3180 | 1579 |
| 267 | 20241216 | 144100 | 1189418655 | 3185 | 3185 | 3185 | 3185 | 347 |
| 268 | 20241216 | 144000 | 1188313460 | 3185 | 3175 | 3185 | 3175 | 521 |
| 269 | 20241216 | 143900 | 1186659255 | 3170 | 3170 | 3170 | 3170 | 0 |
| 270 | 20241216 | 143800 | 1186659255 | 3170 | 3170 | 3170 | 3170 | 1310 |
| 271 | 20241216 | 143700 | 1182506555 | 3175 | 3175 | 3175 | 3175 | 1 |
| 272 | 20241216 | 143600 | 1182503380 | 3185 | 3185 | 3185 | 3185 | 3 |
| 273 | 20241216 | 143500 | 1182493825 | 3185 | 3185 | 3185 | 3185 | 310 |
| 274 | 20241216 | 143400 | 1181506475 | 3175 | 3175 | 3175 | 3175 | 0 |
| 275 | 20241216 | 143300 | 1181506475 | 3175 | 3175 | 3175 | 3175 | 100 |
| 276 | 20241216 | 143200 | 1181188975 | 3175 | 3185 | 3185 | 3175 | 2719 |
| 277 | 20241216 | 143100 | 1172547970 | 3185 | 3185 | 3185 | 3185 | 0 |
| 278 | 20241216 | 143000 | 1172547970 | 3185 | 3185 | 3185 | 3185 | 0 |
| 279 | 20241216 | 142900 | 1172547970 | 3185 | 3185 | 3185 | 3185 | 315 |
| 280 | 20241216 | 142800 | 1171544695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 281 | 20241216 | 142700 | 1171544695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 282 | 20241216 | 142600 | 1171544695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 283 | 20241216 | 142500 | 1171544695 | 3185 | 3175 | 3185 | 3175 | 500 |
| 284 | 20241216 | 142400 | 1169957135 | 3175 | 3175 | 3175 | 3175 | 601 |
| 285 | 20241216 | 142300 | 1168048960 | 3165 | 3165 | 3165 | 3165 | 2884 |
| 286 | 20241216 | 142200 | 1158921100 | 3165 | 3165 | 3165 | 3165 | 0 |
| 287 | 20241216 | 142100 | 1158921100 | 3165 | 3165 | 3165 | 3165 | 0 |
| 288 | 20241216 | 142000 | 1158921100 | 3165 | 3165 | 3165 | 3165 | 0 |
| 289 | 20241216 | 141900 | 1158921100 | 3165 | 3170 | 3170 | 3165 | 2530 |
| 290 | 20241216 | 141800 | 1150911760 | 3165 | 3170 | 3170 | 3165 | 4000 |
| 291 | 20241216 | 141700 | 1138250285 | 3170 | 3185 | 3185 | 3170 | 6004 |
| 292 | 20241216 | 141600 | 1119204545 | 3195 | 3195 | 3195 | 3195 | 0 |
| 293 | 20241216 | 141500 | 1119204545 | 3195 | 3195 | 3195 | 3195 | 500 |
| 294 | 20241216 | 141400 | 1117607045 | 3195 | 3195 | 3195 | 3195 | 3 |
| 295 | 20241216 | 141300 | 1117597460 | 3195 | 3195 | 3195 | 3195 | 0 |
| 296 | 20241216 | 141200 | 1117597460 | 3195 | 3185 | 3195 | 3185 | 197 |
| 297 | 20241216 | 141100 | 1116970005 | 3180 | 3180 | 3180 | 3180 | 2 |
| 298 | 20241216 | 141000 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 299 | 20241216 | 140900 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 300 | 20241216 | 140800 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 301 | 20241216 | 140700 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 302 | 20241216 | 140600 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 303 | 20241216 | 140500 | 1116963645 | 3200 | 3200 | 3200 | 3200 | 1301 |
| 304 | 20241216 | 140400 | 1112800445 | 3200 | 3200 | 3200 | 3200 | 0 |
| 305 | 20241216 | 140300 | 1112800445 | 3200 | 3200 | 3200 | 3200 | 2 |
| 306 | 20241216 | 140200 | 1112794045 | 3175 | 3195 | 3195 | 3175 | 3500 |
| 307 | 20241216 | 140100 | 1101659045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 308 | 20241216 | 140000 | 1101659045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 309 | 20241216 | 135900 | 1101659045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 310 | 20241216 | 135800 | 1101659045 | 3200 | 3200 | 3200 | 3200 | 5 |
| 311 | 20241216 | 135700 | 1101643045 | 3200 | 3200 | 3200 | 3200 | 40 |
| 312 | 20241216 | 135600 | 1101515045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 313 | 20241216 | 135500 | 1101515045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 314 | 20241216 | 135400 | 1101515045 | 3200 | 3200 | 3200 | 3200 | 200 |
| 315 | 20241216 | 135300 | 1100875045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 316 | 20241216 | 135200 | 1100875045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 317 | 20241216 | 135100 | 1100875045 | 3200 | 3205 | 3210 | 3200 | 130 |
| 318 | 20241216 | 135000 | 1100458895 | 3210 | 3210 | 3235 | 3205 | 1074 |
| 319 | 20241216 | 134900 | 1097009605 | 3200 | 3195 | 3200 | 3195 | 1890 |
| 320 | 20241216 | 134800 | 1090961610 | 3190 | 3185 | 3190 | 3185 | 995 |
| 321 | 20241216 | 134700 | 1087792530 | 3180 | 3180 | 3180 | 3180 | 18 |
| 322 | 20241216 | 134600 | 1087735290 | 3180 | 3180 | 3180 | 3180 | 714 |
| 323 | 20241216 | 134500 | 1085464770 | 3180 | 3180 | 3180 | 3180 | 0 |
| 324 | 20241216 | 134400 | 1085464770 | 3180 | 3180 | 3180 | 3180 | 0 |
| 325 | 20241216 | 134300 | 1085464770 | 3180 | 3180 | 3180 | 3180 | 0 |
| 326 | 20241216 | 134200 | 1085464770 | 3180 | 3180 | 3180 | 3180 | 286 |
| 327 | 20241216 | 134100 | 1084555290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 328 | 20241216 | 134000 | 1084555290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 329 | 20241216 | 133900 | 1084555290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 330 | 20241216 | 133800 | 1084555290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 331 | 20241216 | 133700 | 1084555290 | 3180 | 3180 | 3180 | 3180 | 1 |
| 332 | 20241216 | 133600 | 1084552110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 333 | 20241216 | 133500 | 1084552110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 334 | 20241216 | 133400 | 1084552110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 335 | 20241216 | 133300 | 1084552110 | 3180 | 3170 | 3180 | 3170 | 4158 |
| 336 | 20241216 | 133200 | 1071351250 | 3175 | 3175 | 3175 | 3170 | 280 |
| 337 | 20241216 | 133100 | 1070462265 | 3175 | 3175 | 3175 | 3175 | 123 |
| 338 | 20241216 | 133000 | 1070071740 | 3175 | 3175 | 3175 | 3175 | 0 |
| 339 | 20241216 | 132900 | 1070071740 | 3175 | 3175 | 3175 | 3175 | 1 |
| 340 | 20241216 | 132800 | 1070068565 | 3180 | 3180 | 3180 | 3180 | 0 |
| 341 | 20241216 | 132700 | 1070068565 | 3180 | 3180 | 3180 | 3180 | 1 |
| 342 | 20241216 | 132600 | 1070065385 | 3170 | 3170 | 3170 | 3170 | 0 |
| 343 | 20241216 | 132500 | 1070065385 | 3170 | 3170 | 3170 | 3170 | 0 |
| 344 | 20241216 | 132400 | 1070065385 | 3170 | 3170 | 3170 | 3170 | 0 |
| 345 | 20241216 | 132300 | 1070065385 | 3170 | 3185 | 3185 | 3170 | 519 |
| 346 | 20241216 | 132200 | 1068420140 | 3170 | 3180 | 3185 | 3170 | 1545 |
| 347 | 20241216 | 132100 | 1063516535 | 3180 | 3190 | 3190 | 3165 | 17240 |
| 348 | 20241216 | 132000 | 1008806845 | 3185 | 3195 | 3195 | 3185 | 4089 |
| 349 | 20241216 | 131900 | 995771725 | 3220 | 3220 | 3220 | 3220 | 16 |
| 350 | 20241216 | 131800 | 995720205 | 3200 | 3200 | 3200 | 3200 | 268 |
| 351 | 20241216 | 131700 | 994862605 | 3220 | 3220 | 3220 | 3220 | 16 |
| 352 | 20241216 | 131600 | 994811085 | 3200 | 3200 | 3200 | 3200 | 200 |
| 353 | 20241216 | 131500 | 994171085 | 3200 | 3200 | 3200 | 3200 | 390 |
| 354 | 20241216 | 131400 | 992923085 | 3220 | 3220 | 3220 | 3220 | 0 |
| 355 | 20241216 | 131300 | 992923085 | 3220 | 3220 | 3220 | 3220 | 71 |
| 356 | 20241216 | 131200 | 992694465 | 3220 | 3220 | 3220 | 3220 | 1 |
| 357 | 20241216 | 131100 | 992691245 | 3210 | 3210 | 3210 | 3210 | 316 |
| 358 | 20241216 | 131000 | 991676885 | 3210 | 3210 | 3210 | 3210 | 620 |
| 359 | 20241216 | 130900 | 989686685 | 3210 | 3210 | 3210 | 3210 | 0 |
| 360 | 20241216 | 130800 | 989686685 | 3210 | 3210 | 3210 | 3210 | 2016 |
| 361 | 20241216 | 130700 | 983215325 | 3210 | 3210 | 3210 | 3210 | 0 |
| 362 | 20241216 | 130600 | 983215325 | 3210 | 3210 | 3210 | 3210 | 0 |
| 363 | 20241216 | 130500 | 983215325 | 3210 | 3210 | 3210 | 3210 | 102 |
| 364 | 20241216 | 130400 | 982887905 | 3210 | 3210 | 3210 | 3210 | 0 |
| 365 | 20241216 | 130300 | 982887905 | 3210 | 3210 | 3210 | 3210 | 0 |
| 366 | 20241216 | 130200 | 982887905 | 3210 | 3225 | 3225 | 3210 | 970 |
| 367 | 20241216 | 130100 | 979773185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 368 | 20241216 | 130000 | 979773185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 369 | 20241216 | 125900 | 979773185 | 3225 | 3225 | 3225 | 3225 | 0 |
| 370 | 20241216 | 125800 | 979773185 | 3225 | 3220 | 3225 | 3220 | 42 |
| 371 | 20241216 | 125700 | 979637930 | 3250 | 3250 | 3250 | 3250 | 0 |
| 372 | 20241216 | 125600 | 979637930 | 3250 | 3250 | 3250 | 3250 | 0 |
| 373 | 20241216 | 125500 | 979637930 | 3250 | 3245 | 3250 | 3245 | 500 |
| 374 | 20241216 | 125400 | 978013765 | 3250 | 3220 | 3250 | 3220 | 589 |
| 375 | 20241216 | 125300 | 976105705 | 3210 | 3210 | 3210 | 3210 | 0 |
| 376 | 20241216 | 125200 | 976105705 | 3210 | 3210 | 3210 | 3210 | 82 |
| 377 | 20241216 | 125100 | 975842485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 378 | 20241216 | 125000 | 975842485 | 3210 | 3210 | 3210 | 3210 | 100 |
| 379 | 20241216 | 124900 | 975521485 | 3220 | 3215 | 3220 | 3215 | 6 |
| 380 | 20241216 | 124800 | 975502190 | 3210 | 3210 | 3210 | 3210 | 0 |
| 381 | 20241216 | 124700 | 975502190 | 3210 | 3210 | 3210 | 3210 | 4000 |
| 382 | 20241216 | 124600 | 962662190 | 3215 | 3215 | 3215 | 3215 | 0 |
| 383 | 20241216 | 124500 | 962662190 | 3215 | 3215 | 3215 | 3215 | 392 |
| 384 | 20241216 | 124400 | 961401910 | 3220 | 3220 | 3220 | 3220 | 200 |
| 385 | 20241216 | 124300 | 960757910 | 3220 | 3220 | 3220 | 3215 | 135 |
| 386 | 20241216 | 124200 | 960323220 | 3245 | 3245 | 3245 | 3245 | 0 |
| 387 | 20241216 | 124100 | 960323220 | 3245 | 3245 | 3245 | 3245 | 8 |
| 388 | 20241216 | 124000 | 960297260 | 3250 | 3250 | 3250 | 3250 | 0 |
| 389 | 20241216 | 123900 | 960297260 | 3250 | 3250 | 3250 | 3250 | 0 |
| 390 | 20241216 | 123800 | 960297260 | 3250 | 3225 | 3250 | 3215 | 68730 |
| 391 | 20241216 | 123700 | 738665135 | 3250 | 3245 | 3250 | 3235 | 3114 |
| 392 | 20241216 | 123600 | 728563910 | 3245 | 3235 | 3245 | 3235 | 608 |
| 393 | 20241216 | 123500 | 726594610 | 3240 | 3240 | 3240 | 3240 | 0 |
| 394 | 20241216 | 123400 | 726594610 | 3240 | 3235 | 3240 | 3235 | 1112 |
| 395 | 20241216 | 123300 | 722993010 | 3235 | 3235 | 3235 | 3235 | 1017 |
| 396 | 20241216 | 123200 | 719703015 | 3235 | 3235 | 3235 | 3235 | 73 |
| 397 | 20241216 | 123100 | 719466860 | 3235 | 3235 | 3235 | 3235 | 0 |
| 398 | 20241216 | 123000 | 719466860 | 3235 | 3235 | 3235 | 3235 | 0 |
| 399 | 20241216 | 122900 | 719466860 | 3235 | 3235 | 3235 | 3235 | 0 |
| 400 | 20241216 | 122800 | 719466860 | 3235 | 3235 | 3235 | 3235 | 46 |
| 401 | 20241216 | 122700 | 719318050 | 3235 | 3210 | 3235 | 3210 | 2067 |
| 402 | 20241216 | 122600 | 712643370 | 3210 | 3205 | 3210 | 3205 | 483 |
| 403 | 20241216 | 122500 | 711094540 | 3185 | 3185 | 3185 | 3185 | 1005 |
| 404 | 20241216 | 122400 | 707893615 | 3215 | 3215 | 3215 | 3215 | 0 |
| 405 | 20241216 | 122300 | 707893615 | 3215 | 3215 | 3215 | 3215 | 0 |
| 406 | 20241216 | 122200 | 707893615 | 3215 | 3215 | 3215 | 3215 | 0 |
| 407 | 20241216 | 122100 | 707893615 | 3215 | 3215 | 3215 | 3215 | 0 |
| 408 | 20241216 | 122000 | 707893615 | 3215 | 3200 | 3215 | 3200 | 532 |
| 409 | 20241216 | 121900 | 706188045 | 3200 | 3200 | 3200 | 3200 | 1 |
| 410 | 20241216 | 121800 | 706184845 | 3190 | 3190 | 3190 | 3190 | 8 |
| 411 | 20241216 | 121700 | 706159325 | 3185 | 3185 | 3185 | 3185 | 0 |
| 412 | 20241216 | 121600 | 706159325 | 3185 | 3185 | 3185 | 3185 | 0 |
| 413 | 20241216 | 121500 | 706159325 | 3185 | 3185 | 3185 | 3185 | 0 |
| 414 | 20241216 | 121400 | 706159325 | 3185 | 3185 | 3185 | 3185 | 24 |
| 415 | 20241216 | 121300 | 706082885 | 3190 | 3190 | 3190 | 3190 | 2 |
| 416 | 20241216 | 121200 | 706076505 | 3200 | 3200 | 3200 | 3200 | 117 |
| 417 | 20241216 | 121100 | 705702105 | 3200 | 3200 | 3200 | 3200 | 2 |
| 418 | 20241216 | 121000 | 705695705 | 3195 | 3195 | 3195 | 3195 | 0 |
| 419 | 20241216 | 120900 | 705695705 | 3195 | 3195 | 3195 | 3195 | 0 |
| 420 | 20241216 | 120800 | 705695705 | 3195 | 3195 | 3195 | 3195 | 0 |
| 421 | 20241216 | 120700 | 705695705 | 3195 | 3185 | 3195 | 3185 | 563 |
| 422 | 20241216 | 120600 | 703897440 | 3185 | 3185 | 3185 | 3185 | 140 |
| 423 | 20241216 | 120500 | 703451540 | 3185 | 3185 | 3185 | 3185 | 397 |
| 424 | 20241216 | 120400 | 702187095 | 3170 | 3180 | 3180 | 3170 | 3480 |
| 425 | 20241216 | 120300 | 691151925 | 3170 | 3175 | 3175 | 3170 | 3141 |
| 426 | 20241216 | 120200 | 681194510 | 3170 | 3170 | 3170 | 3170 | 0 |
| 427 | 20241216 | 120100 | 681194510 | 3170 | 3190 | 3190 | 3170 | 5547 |
| 428 | 20241216 | 120000 | 663570540 | 3195 | 3195 | 3195 | 3195 | 241 |
| 429 | 20241216 | 115900 | 662800545 | 3195 | 3195 | 3195 | 3190 | 70 |
| 430 | 20241216 | 115800 | 662576900 | 3190 | 3185 | 3190 | 3185 | 522 |
| 431 | 20241216 | 115700 | 660914285 | 3185 | 3185 | 3185 | 3185 | 1158 |
| 432 | 20241216 | 115600 | 657226055 | 3195 | 3195 | 3195 | 3195 | 100 |
| 433 | 20241216 | 115500 | 656906555 | 3185 | 3185 | 3185 | 3185 | 157 |
| 434 | 20241216 | 115400 | 656406510 | 3185 | 3190 | 3190 | 3185 | 1700 |
| 435 | 20241216 | 115300 | 650985270 | 3195 | 3195 | 3195 | 3195 | 745 |
| 436 | 20241216 | 115200 | 648604995 | 3195 | 3195 | 3195 | 3195 | 0 |
| 437 | 20241216 | 115100 | 648604995 | 3195 | 3195 | 3195 | 3195 | 0 |
| 438 | 20241216 | 115000 | 648604995 | 3195 | 3195 | 3195 | 3195 | 0 |
| 439 | 20241216 | 114900 | 648604995 | 3195 | 3195 | 3195 | 3195 | 0 |
| 440 | 20241216 | 114800 | 648604995 | 3195 | 3195 | 3195 | 3195 | 0 |
| 441 | 20241216 | 114700 | 648604995 | 3195 | 3200 | 3200 | 3195 | 1787 |
| 442 | 20241216 | 114600 | 642895375 | 3200 | 3200 | 3200 | 3200 | 0 |
| 443 | 20241216 | 114500 | 642895375 | 3200 | 3200 | 3200 | 3200 | 7 |
| 444 | 20241216 | 114400 | 642872975 | 3195 | 3195 | 3195 | 3195 | 0 |
| 445 | 20241216 | 114300 | 642872975 | 3195 | 3195 | 3195 | 3195 | 0 |
| 446 | 20241216 | 114200 | 642872975 | 3195 | 3195 | 3195 | 3195 | 0 |
| 447 | 20241216 | 114100 | 642872975 | 3195 | 3195 | 3195 | 3195 | 50 |
| 448 | 20241216 | 114000 | 642713225 | 3210 | 3200 | 3210 | 3200 | 150 |
| 449 | 20241216 | 113900 | 642232525 | 3195 | 3195 | 3195 | 3195 | 575 |
| 450 | 20241216 | 113800 | 640395400 | 3195 | 3195 | 3195 | 3195 | 0 |
| 451 | 20241216 | 113700 | 640395400 | 3195 | 3195 | 3195 | 3195 | 1 |
| 452 | 20241216 | 113600 | 640392205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 453 | 20241216 | 113500 | 640392205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 454 | 20241216 | 113400 | 640392205 | 3195 | 3195 | 3195 | 3195 | 7 |
| 455 | 20241216 | 113300 | 640369840 | 3195 | 3195 | 3195 | 3195 | 704 |
| 456 | 20241216 | 113200 | 638120560 | 3215 | 3195 | 3215 | 3195 | 588 |
| 457 | 20241216 | 113100 | 636241880 | 3195 | 3215 | 3215 | 3195 | 5555 |
| 458 | 20241216 | 113000 | 618453030 | 3235 | 3235 | 3235 | 3235 | 0 |
| 459 | 20241216 | 112900 | 618453030 | 3235 | 3235 | 3235 | 3235 | 0 |
| 460 | 20241216 | 112800 | 618453030 | 3235 | 3225 | 3235 | 3225 | 500 |
| 461 | 20241216 | 112700 | 616837125 | 3220 | 3220 | 3220 | 3220 | 362 |
| 462 | 20241216 | 112600 | 615671485 | 3225 | 3225 | 3225 | 3225 | 250 |
| 463 | 20241216 | 112500 | 614865235 | 3225 | 3225 | 3225 | 3225 | 0 |
| 464 | 20241216 | 112400 | 614865235 | 3225 | 3225 | 3225 | 3225 | 6 |
| 465 | 20241216 | 112300 | 614845885 | 3225 | 3225 | 3225 | 3225 | 200 |
| 466 | 20241216 | 112200 | 614200885 | 3225 | 3230 | 3230 | 3225 | 1042 |
| 467 | 20241216 | 112100 | 610836255 | 3235 | 3235 | 3235 | 3235 | 0 |
| 468 | 20241216 | 112000 | 610836255 | 3235 | 3235 | 3235 | 3235 | 51 |
| 469 | 20241216 | 111900 | 610671270 | 3230 | 3230 | 3230 | 3230 | 30 |
| 470 | 20241216 | 111800 | 610574370 | 3230 | 3230 | 3230 | 3230 | 150 |
| 471 | 20241216 | 111700 | 610089870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 472 | 20241216 | 111600 | 610089870 | 3225 | 3225 | 3225 | 3225 | 450 |
| 473 | 20241216 | 111500 | 608638620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 474 | 20241216 | 111400 | 608638620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 475 | 20241216 | 111300 | 608638620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 476 | 20241216 | 111200 | 608638620 | 3230 | 3230 | 3230 | 3230 | 100 |
| 477 | 20241216 | 111100 | 608315620 | 3230 | 3230 | 3230 | 3230 | 0 |
| 478 | 20241216 | 111000 | 608315620 | 3230 | 3230 | 3230 | 3230 | 90 |
| 479 | 20241216 | 110900 | 608024920 | 3230 | 3230 | 3230 | 3230 | 231 |
| 480 | 20241216 | 110800 | 607278790 | 3230 | 3230 | 3230 | 3230 | 51 |
| 481 | 20241216 | 110700 | 607114060 | 3230 | 3230 | 3230 | 3230 | 1 |
| 482 | 20241216 | 110600 | 607110830 | 3230 | 3225 | 3230 | 3225 | 608 |
| 483 | 20241216 | 110500 | 605148285 | 3225 | 3225 | 3225 | 3225 | 710 |
| 484 | 20241216 | 110400 | 602858535 | 3225 | 3230 | 3230 | 3225 | 2500 |
| 485 | 20241216 | 110300 | 594792800 | 3225 | 3230 | 3230 | 3225 | 1002 |
| 486 | 20241216 | 110200 | 591559850 | 3230 | 3230 | 3230 | 3230 | 302 |
| 487 | 20241216 | 110100 | 590584390 | 3230 | 3230 | 3230 | 3230 | 0 |
| 488 | 20241216 | 110000 | 590584390 | 3230 | 3230 | 3230 | 3230 | 0 |
| 489 | 20241216 | 105900 | 590584390 | 3230 | 3230 | 3230 | 3230 | 20 |
| 490 | 20241216 | 105800 | 590519790 | 3230 | 3230 | 3230 | 3230 | 0 |
| 491 | 20241216 | 105700 | 590519790 | 3230 | 3230 | 3230 | 3230 | 0 |
| 492 | 20241216 | 105600 | 590519790 | 3230 | 3230 | 3230 | 3230 | 201 |
| 493 | 20241216 | 105500 | 589870560 | 3230 | 3230 | 3230 | 3230 | 1 |
| 494 | 20241216 | 105400 | 589867330 | 3225 | 3225 | 3225 | 3225 | 100 |
| 495 | 20241216 | 105300 | 589544830 | 3230 | 3225 | 3230 | 3225 | 1655 |
| 496 | 20241216 | 105200 | 584206955 | 3235 | 3235 | 3235 | 3235 | 0 |
| 497 | 20241216 | 105100 | 584206955 | 3235 | 3235 | 3235 | 3235 | 2 |
| 498 | 20241216 | 105000 | 584200485 | 3230 | 3230 | 3230 | 3230 | 0 |
| 499 | 20241216 | 104900 | 584200485 | 3230 | 3230 | 3230 | 3230 | 341 |
| 500 | 20241216 | 104800 | 583099055 | 3230 | 3230 | 3230 | 3230 | 0 |
| 501 | 20241216 | 104700 | 583099055 | 3230 | 3230 | 3230 | 3230 | 260 |
| 502 | 20241216 | 104600 | 582259255 | 3235 | 3235 | 3235 | 3235 | 0 |
| 503 | 20241216 | 104500 | 582259255 | 3235 | 3240 | 3240 | 3235 | 166 |
| 504 | 20241216 | 104400 | 581722085 | 3240 | 3240 | 3240 | 3240 | 1 |
| 505 | 20241216 | 104300 | 581718845 | 3235 | 3235 | 3235 | 3235 | 155 |
| 506 | 20241216 | 104200 | 581217420 | 3235 | 3235 | 3235 | 3235 | 0 |
| 507 | 20241216 | 104100 | 581217420 | 3235 | 3235 | 3235 | 3235 | 333 |
| 508 | 20241216 | 104000 | 580140165 | 3245 | 3245 | 3245 | 3245 | 70 |
| 509 | 20241216 | 103900 | 579913015 | 3235 | 3235 | 3235 | 3235 | 1 |
| 510 | 20241216 | 103800 | 579909780 | 3250 | 3240 | 3250 | 3240 | 325 |
| 511 | 20241216 | 103700 | 578855780 | 3255 | 3240 | 3255 | 3240 | 251 |
| 512 | 20241216 | 103600 | 578041415 | 3235 | 3235 | 3235 | 3235 | 84 |
| 513 | 20241216 | 103500 | 577769675 | 3235 | 3235 | 3235 | 3235 | 161 |
| 514 | 20241216 | 103400 | 577248840 | 3235 | 3235 | 3235 | 3235 | 1 |
| 515 | 20241216 | 103300 | 577245605 | 3240 | 3245 | 3245 | 3240 | 3478 |
| 516 | 20241216 | 103200 | 565971385 | 3255 | 3255 | 3255 | 3255 | 0 |
| 517 | 20241216 | 103100 | 565971385 | 3255 | 3255 | 3255 | 3255 | 0 |
| 518 | 20241216 | 103000 | 565971385 | 3255 | 3255 | 3255 | 3255 | 1009 |
| 519 | 20241216 | 102900 | 562687090 | 3255 | 3255 | 3255 | 3255 | 993 |
| 520 | 20241216 | 102800 | 559454875 | 3255 | 3255 | 3255 | 3255 | 17 |
| 521 | 20241216 | 102700 | 559399540 | 3235 | 3235 | 3235 | 3235 | 0 |
| 522 | 20241216 | 102600 | 559399540 | 3235 | 3260 | 3260 | 3235 | 1919 |
| 523 | 20241216 | 102500 | 553159500 | 3260 | 3280 | 3280 | 3260 | 456 |
| 524 | 20241216 | 102400 | 551668340 | 3285 | 3270 | 3285 | 3270 | 210 |
| 525 | 20241216 | 102300 | 550981490 | 3270 | 3270 | 3270 | 3270 | 0 |
| 526 | 20241216 | 102200 | 550981490 | 3270 | 3280 | 3290 | 3270 | 6493 |
| 527 | 20241216 | 102100 | 529737325 | 3280 | 3280 | 3290 | 3280 | 291 |
| 528 | 20241216 | 102000 | 528782825 | 3280 | 3285 | 3285 | 3280 | 190 |
| 529 | 20241216 | 101900 | 528159375 | 3290 | 3280 | 3290 | 3280 | 511 |
| 530 | 20241216 | 101800 | 526478195 | 3295 | 3295 | 3295 | 3295 | 0 |
| 531 | 20241216 | 101700 | 526478195 | 3295 | 3295 | 3295 | 3295 | 0 |
| 532 | 20241216 | 101600 | 526478195 | 3295 | 3290 | 3295 | 3290 | 1250 |
| 533 | 20241216 | 101500 | 522362445 | 3280 | 3280 | 3280 | 3280 | 0 |
| 534 | 20241216 | 101400 | 522362445 | 3280 | 3280 | 3280 | 3280 | 2 |
| 535 | 20241216 | 101300 | 522355885 | 3280 | 3280 | 3280 | 3280 | 910 |
| 536 | 20241216 | 101200 | 519371085 | 3295 | 3295 | 3295 | 3295 | 0 |
| 537 | 20241216 | 101100 | 519371085 | 3295 | 3295 | 3295 | 3295 | 850 |
| 538 | 20241216 | 101000 | 516570335 | 3295 | 3285 | 3295 | 3285 | 1157 |
| 539 | 20241216 | 100900 | 512760990 | 3275 | 3275 | 3275 | 3275 | 1766 |
| 540 | 20241216 | 100800 | 506977340 | 3280 | 3275 | 3280 | 3275 | 1703 |
| 541 | 20241216 | 100700 | 501400000 | 3275 | 3285 | 3285 | 3275 | 46 |
| 542 | 20241216 | 100600 | 501249300 | 3275 | 3290 | 3290 | 3275 | 976 |
| 543 | 20241216 | 100500 | 498047625 | 3285 | 3300 | 3300 | 3285 | 715 |
| 544 | 20241216 | 100400 | 495695260 | 3290 | 3290 | 3290 | 3290 | 0 |
| 545 | 20241216 | 100300 | 495695260 | 3290 | 3290 | 3290 | 3290 | 3626 |
| 546 | 20241216 | 100200 | 483765720 | 3290 | 3290 | 3290 | 3290 | 1100 |
| 547 | 20241216 | 100100 | 480146720 | 3290 | 3290 | 3290 | 3290 | 62 |
| 548 | 20241216 | 100000 | 479942740 | 3300 | 3305 | 3310 | 3300 | 1752 |
| 549 | 20241216 | 095900 | 474159025 | 3310 | 3310 | 3310 | 3310 | 100 |
| 550 | 20241216 | 095800 | 473828025 | 3310 | 3310 | 3310 | 3310 | 2 |
| 551 | 20241216 | 095700 | 473821405 | 3310 | 3310 | 3310 | 3310 | 300 |
| 552 | 20241216 | 095600 | 472828405 | 3320 | 3310 | 3320 | 3305 | 3204 |
| 553 | 20241216 | 095500 | 462233295 | 3310 | 3315 | 3315 | 3310 | 521 |
| 554 | 20241216 | 095400 | 460506185 | 3315 | 3305 | 3315 | 3305 | 530 |
| 555 | 20241216 | 095300 | 458749535 | 3305 | 3300 | 3305 | 3300 | 1283 |
| 556 | 20241216 | 095200 | 454509635 | 3300 | 3300 | 3300 | 3300 | 210 |
| 557 | 20241216 | 095100 | 453816635 | 3290 | 3290 | 3290 | 3290 | 0 |
| 558 | 20241216 | 095000 | 453816635 | 3290 | 3290 | 3290 | 3290 | 430 |
| 559 | 20241216 | 094900 | 452401935 | 3280 | 3320 | 3320 | 3280 | 12266 |
| 560 | 20241216 | 094800 | 411943875 | 3325 | 3325 | 3325 | 3325 | 1255 |
| 561 | 20241216 | 094700 | 407771000 | 3325 | 3325 | 3330 | 3325 | 1636 |
| 562 | 20241216 | 094600 | 402323320 | 3325 | 3325 | 3330 | 3325 | 1602 |
| 563 | 20241216 | 094500 | 396996360 | 3325 | 3325 | 3325 | 3320 | 1466 |
| 564 | 20241216 | 094400 | 392126910 | 3320 | 3315 | 3320 | 3315 | 2211 |
| 565 | 20241216 | 094300 | 384796405 | 3310 | 3310 | 3310 | 3310 | 1000 |
| 566 | 20241216 | 094200 | 381486405 | 3315 | 3310 | 3320 | 3310 | 2633 |
| 567 | 20241216 | 094100 | 372758950 | 3310 | 3315 | 3315 | 3310 | 445 |
| 568 | 20241216 | 094000 | 371284060 | 3315 | 3310 | 3315 | 3305 | 1558 |
| 569 | 20241216 | 093900 | 366125365 | 3310 | 3290 | 3310 | 3290 | 10884 |
| 570 | 20241216 | 093800 | 330235540 | 3290 | 3285 | 3290 | 3275 | 2607 |
| 571 | 20241216 | 093700 | 321661095 | 3285 | 3275 | 3285 | 3260 | 2745 |
| 572 | 20241216 | 093600 | 312661235 | 3260 | 3260 | 3260 | 3260 | 100 |
| 573 | 20241216 | 093500 | 312335235 | 3255 | 3265 | 3265 | 3255 | 471 |
| 574 | 20241216 | 093400 | 310799490 | 3280 | 3265 | 3280 | 3265 | 3250 |
| 575 | 20241216 | 093300 | 300171285 | 3265 | 3265 | 3265 | 3265 | 50 |
| 576 | 20241216 | 093200 | 300008035 | 3265 | 3260 | 3265 | 3260 | 6068 |
| 577 | 20241216 | 093100 | 280221015 | 3250 | 3255 | 3260 | 3250 | 1409 |
| 578 | 20241216 | 093000 | 275630435 | 3255 | 3250 | 3255 | 3250 | 2286 |
| 579 | 20241216 | 092900 | 268194510 | 3240 | 3235 | 3240 | 3235 | 10100 |
| 580 | 20241216 | 092800 | 235471165 | 3235 | 3225 | 3240 | 3225 | 1320 |
| 581 | 20241216 | 092700 | 231203730 | 3240 | 3240 | 3240 | 3240 | 0 |
| 582 | 20241216 | 092600 | 231203730 | 3240 | 3240 | 3240 | 3240 | 1 |
| 583 | 20241216 | 092500 | 231200490 | 3215 | 3215 | 3215 | 3215 | 0 |
| 584 | 20241216 | 092400 | 231200490 | 3215 | 3215 | 3215 | 3215 | 1 |
| 585 | 20241216 | 092300 | 231197275 | 3240 | 3230 | 3240 | 3215 | 3009 |
| 586 | 20241216 | 092200 | 221449410 | 3230 | 3230 | 3230 | 3230 | 61 |
| 587 | 20241216 | 092100 | 221252380 | 3240 | 3225 | 3240 | 3215 | 901 |
| 588 | 20241216 | 092000 | 218342925 | 3230 | 3230 | 3230 | 3230 | 0 |
| 589 | 20241216 | 091900 | 218342925 | 3230 | 3225 | 3230 | 3225 | 687 |
| 590 | 20241216 | 091800 | 216124490 | 3225 | 3205 | 3225 | 3200 | 4485 |
| 591 | 20241216 | 091700 | 201688490 | 3205 | 3235 | 3235 | 3205 | 4820 |
| 592 | 20241216 | 091600 | 186190035 | 3235 | 3240 | 3240 | 3235 | 691 |
| 593 | 20241216 | 091500 | 183953350 | 3245 | 3255 | 3265 | 3245 | 833 |
| 594 | 20241216 | 091400 | 181239565 | 3240 | 3245 | 3265 | 3240 | 2699 |
| 595 | 20241216 | 091300 | 172435660 | 3245 | 3250 | 3275 | 3245 | 1061 |
| 596 | 20241216 | 091200 | 168989545 | 3240 | 3245 | 3285 | 3240 | 3413 |
| 597 | 20241216 | 091100 | 157877120 | 3245 | 3235 | 3245 | 3235 | 4062 |
| 598 | 20241216 | 091000 | 144725940 | 3210 | 3230 | 3230 | 3210 | 3271 |
| 599 | 20241216 | 090900 | 134160630 | 3210 | 3215 | 3215 | 3205 | 202 |
| 600 | 20241216 | 090800 | 133512210 | 3205 | 3220 | 3220 | 3205 | 3417 |
| 601 | 20241216 | 090700 | 122527705 | 3220 | 3225 | 3260 | 3220 | 8477 |
| 602 | 20241216 | 090600 | 95101520 | 3200 | 3205 | 3225 | 3200 | 172 |
| 603 | 20241216 | 090500 | 94548090 | 3200 | 3240 | 3250 | 3200 | 7118 |
| 604 | 20241216 | 090400 | 71625525 | 3240 | 3230 | 3250 | 3230 | 1528 |
| 605 | 20241216 | 090300 | 66669065 | 3240 | 3205 | 3240 | 3205 | 1777 |
| 606 | 20241216 | 090200 | 60918265 | 3210 | 3230 | 3240 | 3210 | 2894 |
| 607 | 20241216 | 090100 | 51587015 | 3230 | 3245 | 3260 | 3195 | 10130 |
| 608 | 20241216 | 090000 | 18899780 | 3250 | 3300 | 3300 | 3250 | 5734 |