28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 184100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 3 | 20241216 | 184000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20241216 | 183900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20241216 | 183800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20241216 | 183700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20241216 | 183600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20241216 | 183500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20241216 | 183400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20241216 | 183300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20241216 | 183200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20241216 | 183100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20241216 | 183000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20241216 | 182900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20241216 | 182800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20241216 | 182700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20241216 | 182600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20241216 | 182500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20241216 | 182400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20241216 | 182300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20241216 | 182200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20241216 | 182100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20241216 | 182000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20241216 | 181900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20241216 | 181800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20241216 | 181700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20241216 | 181600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20241216 | 181500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20241216 | 181400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20241216 | 181300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20241216 | 181200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20241216 | 181100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 33 | 20241216 | 181000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20241216 | 180900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20241216 | 180800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20241216 | 180700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20241216 | 180600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20241216 | 180500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20241216 | 180400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20241216 | 180300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20241216 | 180200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20241216 | 180100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20241216 | 180000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20241216 | 175900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20241216 | 175800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20241216 | 175700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20241216 | 175600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20241216 | 175500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20241216 | 175400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20241216 | 175300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20241216 | 175200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20241216 | 175100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20241216 | 175000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20241216 | 174900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20241216 | 174800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20241216 | 174700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20241216 | 174600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20241216 | 174500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20241216 | 174400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20241216 | 174300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20241216 | 174200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20241216 | 174100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 63 | 20241216 | 174000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20241216 | 173900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20241216 | 173800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20241216 | 173700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20241216 | 173600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20241216 | 173500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20241216 | 173400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20241216 | 173300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20241216 | 173200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20241216 | 173100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20241216 | 173000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20241216 | 172900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20241216 | 172800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20241216 | 172700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20241216 | 172600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20241216 | 172500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20241216 | 172400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20241216 | 172300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20241216 | 172200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20241216 | 172100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20241216 | 172000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20241216 | 171900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20241216 | 171800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20241216 | 171700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20241216 | 171600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20241216 | 171500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20241216 | 171400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20241216 | 171300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20241216 | 171200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20241216 | 171100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 93 | 20241216 | 171000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20241216 | 170900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20241216 | 170800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20241216 | 170700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20241216 | 170600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20241216 | 170500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20241216 | 170400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20241216 | 170300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20241216 | 170200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20241216 | 170100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20241216 | 170000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20241216 | 165900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20241216 | 165800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20241216 | 165700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20241216 | 165600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20241216 | 165500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20241216 | 165400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20241216 | 165300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20241216 | 165200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20241216 | 165100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20241216 | 165000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20241216 | 164900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20241216 | 164800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20241216 | 164700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20241216 | 164600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20241216 | 164500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20241216 | 164400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20241216 | 164300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20241216 | 164200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20241216 | 164100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 123 | 20241216 | 164000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20241216 | 163900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20241216 | 163800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20241216 | 163700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20241216 | 163600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20241216 | 163500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20241216 | 163400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20241216 | 163300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20241216 | 163200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20241216 | 163100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20241216 | 163000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20241216 | 162900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20241216 | 162800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20241216 | 162700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20241216 | 162600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20241216 | 162500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20241216 | 162400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20241216 | 162300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20241216 | 162200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20241216 | 162100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20241216 | 162000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20241216 | 161900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20241216 | 161800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20241216 | 161700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20241216 | 161600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20241216 | 161500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20241216 | 161400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20241216 | 161300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20241216 | 161200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20241216 | 161100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 153 | 20241216 | 161000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20241216 | 160900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20241216 | 160800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20241216 | 160700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20241216 | 160600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20241216 | 160500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20241216 | 160400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20241216 | 160300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20241216 | 160200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20241216 | 160100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20241216 | 160000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20241216 | 155900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20241216 | 155800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20241216 | 155700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20241216 | 155600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20241216 | 155500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20241216 | 155400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20241216 | 155300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20241216 | 155200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20241216 | 155100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20241216 | 155000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20241216 | 154900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20241216 | 154800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20241216 | 154700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20241216 | 154600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20241216 | 154500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20241216 | 154400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20241216 | 154300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20241216 | 154200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20241216 | 154100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 183 | 20241216 | 154000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20241216 | 153900 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20241216 | 153800 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20241216 | 153700 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20241216 | 153600 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20241216 | 153500 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20241216 | 153400 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20241216 | 153300 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20241216 | 153200 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20241216 | 153100 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20241216 | 153000 | 4569734855 | 4425 | 4425 | 4425 | 4425 | 22469 |
| 194 | 20241216 | 152900 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20241216 | 152800 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20241216 | 152700 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20241216 | 152600 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20241216 | 152500 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20241216 | 152400 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20241216 | 152300 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20241216 | 152200 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20241216 | 152100 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20241216 | 152000 | 4470309530 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20241216 | 151900 | 4470309530 | 4425 | 4350 | 4425 | 4345 | 7213 |
| 205 | 20241216 | 151800 | 4438644190 | 4385 | 4340 | 4385 | 4340 | 351 |
| 206 | 20241216 | 151700 | 4437120170 | 4380 | 4345 | 4380 | 4345 | 31 |
| 207 | 20241216 | 151600 | 4436985050 | 4390 | 4390 | 4390 | 4390 | 15 |
| 208 | 20241216 | 151500 | 4436919200 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20241216 | 151400 | 4436919200 | 4395 | 4365 | 4395 | 4340 | 1808 |
| 210 | 20241216 | 151300 | 4429040940 | 4330 | 4370 | 4370 | 4330 | 3101 |
| 211 | 20241216 | 151200 | 4415609145 | 4330 | 4340 | 4340 | 4330 | 1415 |
| 212 | 20241216 | 151100 | 4409476660 | 4375 | 4340 | 4375 | 4335 | 1631 |
| 213 | 20241216 | 151000 | 4402382840 | 4330 | 4345 | 4350 | 4330 | 4212 |
| 214 | 20241216 | 150900 | 4384082120 | 4350 | 4350 | 4350 | 4345 | 222 |
| 215 | 20241216 | 150800 | 4383117475 | 4350 | 4365 | 4365 | 4350 | 2415 |
| 216 | 20241216 | 150700 | 4372596280 | 4365 | 4380 | 4380 | 4365 | 656 |
| 217 | 20241216 | 150600 | 4369731540 | 4380 | 4380 | 4380 | 4380 | 1 |
| 218 | 20241216 | 150500 | 4369727160 | 4380 | 4405 | 4410 | 4380 | 762 |
| 219 | 20241216 | 150400 | 4366375565 | 4390 | 4415 | 4415 | 4390 | 71 |
| 220 | 20241216 | 150300 | 4366063375 | 4415 | 4415 | 4415 | 4390 | 179 |
| 221 | 20241216 | 150200 | 4365276330 | 4415 | 4390 | 4415 | 4390 | 53 |
| 222 | 20241216 | 150100 | 4365043585 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20241216 | 150000 | 4365043585 | 4425 | 4395 | 4425 | 4395 | 601 |
| 224 | 20241216 | 145900 | 4362400925 | 4430 | 4430 | 4430 | 4430 | 300 |
| 225 | 20241216 | 145800 | 4361071925 | 4400 | 4430 | 4430 | 4400 | 2 |
| 226 | 20241216 | 145700 | 4361063095 | 4400 | 4400 | 4400 | 4400 | 265 |
| 227 | 20241216 | 145600 | 4359897095 | 4440 | 4400 | 4440 | 4400 | 301 |
| 228 | 20241216 | 145500 | 4358562655 | 4445 | 4400 | 4450 | 4400 | 206 |
| 229 | 20241216 | 145400 | 4357655200 | 4400 | 4385 | 4400 | 4385 | 3 |
| 230 | 20241216 | 145300 | 4357642030 | 4400 | 4400 | 4400 | 4400 | 1126 |
| 231 | 20241216 | 145200 | 4352687630 | 4395 | 4390 | 4400 | 4390 | 990 |
| 232 | 20241216 | 145100 | 4348332600 | 4390 | 4380 | 4390 | 4380 | 26 |
| 233 | 20241216 | 145000 | 4348218690 | 4395 | 4370 | 4395 | 4300 | 3352 |
| 234 | 20241216 | 144900 | 4333548255 | 4255 | 4380 | 4380 | 4250 | 5238 |
| 235 | 20241216 | 144800 | 4310833580 | 4375 | 4395 | 4395 | 4375 | 3600 |
| 236 | 20241216 | 144700 | 4295051775 | 4395 | 4410 | 4410 | 4390 | 3571 |
| 237 | 20241216 | 144600 | 4279334070 | 4410 | 4410 | 4410 | 4410 | 200 |
| 238 | 20241216 | 144500 | 4278452070 | 4410 | 4450 | 4450 | 4410 | 110 |
| 239 | 20241216 | 144400 | 4277962945 | 4460 | 4460 | 4460 | 4460 | 502 |
| 240 | 20241216 | 144300 | 4275724025 | 4460 | 4460 | 4460 | 4425 | 1416 |
| 241 | 20241216 | 144200 | 4269414975 | 4465 | 4455 | 4465 | 4455 | 970 |
| 242 | 20241216 | 144100 | 4265087185 | 4460 | 4390 | 4460 | 4390 | 14314 |
| 243 | 20241216 | 144000 | 4201771700 | 4390 | 4390 | 4390 | 4385 | 534 |
| 244 | 20241216 | 143900 | 4199427650 | 4390 | 4395 | 4395 | 4390 | 713 |
| 245 | 20241216 | 143800 | 4196295080 | 4395 | 4375 | 4395 | 4355 | 2122 |
| 246 | 20241216 | 143700 | 4187011605 | 4395 | 4370 | 4395 | 4355 | 6192 |
| 247 | 20241216 | 143600 | 4159932230 | 4365 | 4330 | 4365 | 4330 | 1651 |
| 248 | 20241216 | 143500 | 4152765590 | 4330 | 4305 | 4330 | 4305 | 300 |
| 249 | 20241216 | 143400 | 4151466615 | 4310 | 4355 | 4355 | 4300 | 2888 |
| 250 | 20241216 | 143300 | 4139022705 | 4360 | 4370 | 4370 | 4320 | 2396 |
| 251 | 20241216 | 143200 | 4128605585 | 4370 | 4340 | 4380 | 4340 | 1798 |
| 252 | 20241216 | 143100 | 4120770680 | 4350 | 4290 | 4355 | 4290 | 526 |
| 253 | 20241216 | 143000 | 4118484700 | 4285 | 4275 | 4285 | 4250 | 2680 |
| 254 | 20241216 | 142900 | 4107011535 | 4270 | 4240 | 4270 | 4240 | 2124 |
| 255 | 20241216 | 142800 | 4097966685 | 4230 | 4220 | 4245 | 4220 | 1878 |
| 256 | 20241216 | 142700 | 4090026115 | 4200 | 4215 | 4215 | 4200 | 583 |
| 257 | 20241216 | 142600 | 4087570285 | 4200 | 4185 | 4200 | 4185 | 1697 |
| 258 | 20241216 | 142500 | 4080460810 | 4185 | 4180 | 4190 | 4180 | 234 |
| 259 | 20241216 | 142400 | 4079481200 | 4190 | 4170 | 4195 | 4170 | 214 |
| 260 | 20241216 | 142300 | 4078585860 | 4180 | 4175 | 4180 | 4170 | 2042 |
| 261 | 20241216 | 142200 | 4070051010 | 4170 | 4170 | 4170 | 4170 | 1542 |
| 262 | 20241216 | 142100 | 4063620870 | 4170 | 4215 | 4215 | 4170 | 1361 |
| 263 | 20241216 | 142000 | 4057923010 | 4205 | 4200 | 4275 | 4200 | 1543 |
| 264 | 20241216 | 141900 | 4051402335 | 4200 | 4185 | 4200 | 4185 | 14861 |
| 265 | 20241216 | 141800 | 3989125015 | 4170 | 4165 | 4190 | 4165 | 6436 |
| 266 | 20241216 | 141700 | 3962187495 | 4170 | 4155 | 4170 | 4135 | 2961 |
| 267 | 20241216 | 141600 | 3949886300 | 4165 | 4150 | 4165 | 4130 | 22097 |
| 268 | 20241216 | 141500 | 3858407340 | 4150 | 4200 | 4200 | 4150 | 6866 |
| 269 | 20241216 | 141400 | 3829683110 | 4200 | 4230 | 4230 | 4200 | 21173 |
| 270 | 20241216 | 141300 | 3740718725 | 4250 | 4250 | 4255 | 4245 | 17285 |
| 271 | 20241216 | 141200 | 3667247225 | 4250 | 4250 | 4255 | 4230 | 29339 |
| 272 | 20241216 | 141100 | 3542551835 | 4250 | 4280 | 4285 | 4250 | 6035 |
| 273 | 20241216 | 141000 | 3516871990 | 4275 | 4300 | 4300 | 4275 | 12 |
| 274 | 20241216 | 140900 | 3516820415 | 4275 | 4305 | 4305 | 4260 | 3662 |
| 275 | 20241216 | 140800 | 3501184090 | 4305 | 4310 | 4310 | 4300 | 1714 |
| 276 | 20241216 | 140700 | 3493798150 | 4310 | 4315 | 4315 | 4310 | 712 |
| 277 | 20241216 | 140600 | 3490726200 | 4315 | 4330 | 4330 | 4315 | 849 |
| 278 | 20241216 | 140500 | 3487059200 | 4330 | 4345 | 4345 | 4320 | 990 |
| 279 | 20241216 | 140400 | 3482777425 | 4345 | 4345 | 4350 | 4345 | 213 |
| 280 | 20241216 | 140300 | 3481851935 | 4325 | 4320 | 4345 | 4300 | 867 |
| 281 | 20241216 | 140200 | 3478103410 | 4315 | 4330 | 4335 | 4315 | 1108 |
| 282 | 20241216 | 140100 | 3473308810 | 4345 | 4340 | 4350 | 4335 | 492 |
| 283 | 20241216 | 140000 | 3471169185 | 4350 | 4350 | 4365 | 4350 | 2005 |
| 284 | 20241216 | 135900 | 3462447400 | 4345 | 4320 | 4345 | 4300 | 6099 |
| 285 | 20241216 | 135800 | 3436032130 | 4320 | 4310 | 4320 | 4300 | 1951 |
| 286 | 20241216 | 135700 | 3427627140 | 4310 | 4290 | 4315 | 4290 | 1647 |
| 287 | 20241216 | 135600 | 3420545800 | 4295 | 4285 | 4295 | 4275 | 7938 |
| 288 | 20241216 | 135500 | 3386572320 | 4280 | 4250 | 4280 | 4250 | 2654 |
| 289 | 20241216 | 135400 | 3375261110 | 4250 | 4220 | 4250 | 4205 | 620 |
| 290 | 20241216 | 135300 | 3372640915 | 4200 | 4280 | 4280 | 4185 | 13178 |
| 291 | 20241216 | 135200 | 3316977145 | 4270 | 4310 | 4325 | 4270 | 2572 |
| 292 | 20241216 | 135100 | 3305931650 | 4310 | 4310 | 4325 | 4300 | 676 |
| 293 | 20241216 | 135000 | 3303020490 | 4300 | 4375 | 4375 | 4300 | 4208 |
| 294 | 20241216 | 134900 | 3284897940 | 4375 | 4370 | 4380 | 4325 | 263 |
| 295 | 20241216 | 134800 | 3283751910 | 4380 | 4430 | 4430 | 4350 | 6936 |
| 296 | 20241216 | 134700 | 3253226790 | 4420 | 4440 | 4465 | 4420 | 4992 |
| 297 | 20241216 | 134600 | 3231131650 | 4440 | 4500 | 4500 | 4430 | 6215 |
| 298 | 20241216 | 134500 | 3203515655 | 4500 | 4485 | 4500 | 4465 | 2171 |
| 299 | 20241216 | 134400 | 3193795780 | 4485 | 4460 | 4485 | 4460 | 278 |
| 300 | 20241216 | 134300 | 3192550660 | 4485 | 4475 | 4505 | 4450 | 964 |
| 301 | 20241216 | 134200 | 3188238685 | 4470 | 4450 | 4515 | 4450 | 6247 |
| 302 | 20241216 | 134100 | 3160169440 | 4450 | 4385 | 4450 | 4385 | 7234 |
| 303 | 20241216 | 134000 | 3128302105 | 4385 | 4370 | 4385 | 4350 | 3961 |
| 304 | 20241216 | 133900 | 3110993235 | 4370 | 4280 | 4370 | 4280 | 3884 |
| 305 | 20241216 | 133800 | 3094234295 | 4280 | 4240 | 4280 | 4240 | 3413 |
| 306 | 20241216 | 133700 | 3079669465 | 4255 | 4335 | 4335 | 4125 | 32924 |
| 307 | 20241216 | 133600 | 2939214245 | 4350 | 4380 | 4380 | 4305 | 14429 |
| 308 | 20241216 | 133500 | 2876500990 | 4400 | 4380 | 4425 | 4360 | 19157 |
| 309 | 20241216 | 133400 | 2792440790 | 4280 | 4280 | 4280 | 4280 | 0 |
| 310 | 20241216 | 133300 | 2792440790 | 4280 | 4455 | 4485 | 4280 | 8047 |
| 311 | 20241216 | 133200 | 2757393880 | 4500 | 4520 | 4525 | 4455 | 11181 |
| 312 | 20241216 | 133100 | 2707158835 | 4530 | 4540 | 4600 | 4480 | 23294 |
| 313 | 20241216 | 133000 | 2601469270 | 4530 | 4530 | 4540 | 4490 | 7203 |
| 314 | 20241216 | 132900 | 2568963755 | 4530 | 4485 | 4590 | 4395 | 15287 |
| 315 | 20241216 | 132800 | 2500210150 | 4480 | 4650 | 4800 | 4450 | 77479 |
| 316 | 20241216 | 132700 | 2136392865 | 4650 | 4645 | 4650 | 4635 | 2920 |
| 317 | 20241216 | 132600 | 2122837275 | 4640 | 4670 | 4670 | 4640 | 15153 |
| 318 | 20241216 | 132500 | 2052284885 | 4670 | 4670 | 4670 | 4670 | 2136 |
| 319 | 20241216 | 132400 | 2042309765 | 4670 | 4690 | 4690 | 4670 | 5876 |
| 320 | 20241216 | 132300 | 2014841640 | 4690 | 4690 | 4690 | 4690 | 0 |
| 321 | 20241216 | 132200 | 2014841640 | 4690 | 4690 | 4690 | 4690 | 213 |
| 322 | 20241216 | 132100 | 2013842670 | 4675 | 4690 | 4690 | 4675 | 4108 |
| 323 | 20241216 | 132000 | 1994600090 | 4695 | 4715 | 4715 | 4695 | 242 |
| 324 | 20241216 | 131900 | 1993462900 | 4725 | 4725 | 4725 | 4725 | 0 |
| 325 | 20241216 | 131800 | 1993462900 | 4725 | 4725 | 4725 | 4695 | 74 |
| 326 | 20241216 | 131700 | 1993115395 | 4700 | 4700 | 4700 | 4700 | 0 |
| 327 | 20241216 | 131600 | 1993115395 | 4700 | 4700 | 4700 | 4700 | 100 |
| 328 | 20241216 | 131500 | 1992645395 | 4725 | 4715 | 4730 | 4715 | 4515 |
| 329 | 20241216 | 131400 | 1971331150 | 4700 | 4725 | 4725 | 4700 | 3894 |
| 330 | 20241216 | 131300 | 1952977540 | 4730 | 4730 | 4730 | 4730 | 1400 |
| 331 | 20241216 | 131200 | 1946355540 | 4730 | 4740 | 4740 | 4730 | 638 |
| 332 | 20241216 | 131100 | 1943332420 | 4740 | 4740 | 4740 | 4730 | 5261 |
| 333 | 20241216 | 131000 | 1918407555 | 4760 | 4750 | 4760 | 4750 | 50 |
| 334 | 20241216 | 130900 | 1918169965 | 4750 | 4750 | 4750 | 4750 | 0 |
| 335 | 20241216 | 130800 | 1918169965 | 4750 | 4740 | 4750 | 4735 | 4087 |
| 336 | 20241216 | 130700 | 1898764350 | 4750 | 4750 | 4750 | 4750 | 0 |
| 337 | 20241216 | 130600 | 1898764350 | 4750 | 4740 | 4750 | 4740 | 31 |
| 338 | 20241216 | 130500 | 1898617400 | 4740 | 4750 | 4750 | 4740 | 731 |
| 339 | 20241216 | 130400 | 1895145390 | 4750 | 4750 | 4750 | 4750 | 584 |
| 340 | 20241216 | 130300 | 1892371390 | 4740 | 4735 | 4740 | 4735 | 14 |
| 341 | 20241216 | 130200 | 1892305045 | 4735 | 4755 | 4765 | 4735 | 2200 |
| 342 | 20241216 | 130100 | 1881845465 | 4760 | 4755 | 4760 | 4750 | 655 |
| 343 | 20241216 | 130000 | 1878730920 | 4755 | 4730 | 4755 | 4730 | 16 |
| 344 | 20241216 | 125900 | 1878655015 | 4720 | 4745 | 4750 | 4720 | 506 |
| 345 | 20241216 | 125800 | 1876251745 | 4750 | 4740 | 4750 | 4740 | 1315 |
| 346 | 20241216 | 125700 | 1870009145 | 4740 | 4730 | 4740 | 4730 | 901 |
| 347 | 20241216 | 125600 | 1865742610 | 4735 | 4710 | 4735 | 4710 | 198 |
| 348 | 20241216 | 125500 | 1864806355 | 4710 | 4745 | 4745 | 4710 | 706 |
| 349 | 20241216 | 125400 | 1861475250 | 4735 | 4735 | 4740 | 4735 | 436 |
| 350 | 20241216 | 125300 | 1859410290 | 4735 | 4735 | 4735 | 4730 | 343 |
| 351 | 20241216 | 125200 | 1857786885 | 4705 | 4700 | 4735 | 4700 | 14502 |
| 352 | 20241216 | 125100 | 1789219055 | 4700 | 4705 | 4705 | 4700 | 2423 |
| 353 | 20241216 | 125000 | 1777826930 | 4715 | 4715 | 4715 | 4705 | 362 |
| 354 | 20241216 | 124900 | 1776120740 | 4715 | 4715 | 4715 | 4715 | 183 |
| 355 | 20241216 | 124800 | 1775257895 | 4715 | 4700 | 4715 | 4700 | 2337 |
| 356 | 20241216 | 124700 | 1764272585 | 4700 | 4700 | 4700 | 4700 | 1674 |
| 357 | 20241216 | 124600 | 1756404785 | 4695 | 4695 | 4695 | 4695 | 280 |
| 358 | 20241216 | 124500 | 1755090185 | 4700 | 4700 | 4700 | 4700 | 2199 |
| 359 | 20241216 | 124400 | 1744754885 | 4700 | 4695 | 4700 | 4695 | 806 |
| 360 | 20241216 | 124300 | 1740970210 | 4695 | 4690 | 4700 | 4675 | 3469 |
| 361 | 20241216 | 124200 | 1724731090 | 4700 | 4695 | 4720 | 4690 | 2140 |
| 362 | 20241216 | 124100 | 1714673520 | 4700 | 4690 | 4700 | 4690 | 2774 |
| 363 | 20241216 | 124000 | 1701640505 | 4695 | 4730 | 4730 | 4695 | 554 |
| 364 | 20241216 | 123900 | 1699036665 | 4730 | 4700 | 4735 | 4700 | 3883 |
| 365 | 20241216 | 123800 | 1680776330 | 4700 | 4690 | 4700 | 4690 | 3179 |
| 366 | 20241216 | 123700 | 1665836435 | 4690 | 4680 | 4690 | 4680 | 602 |
| 367 | 20241216 | 123600 | 1663017055 | 4680 | 4695 | 4695 | 4660 | 14536 |
| 368 | 20241216 | 123500 | 1595086125 | 4700 | 4700 | 4700 | 4700 | 10 |
| 369 | 20241216 | 123400 | 1595039125 | 4695 | 4710 | 4710 | 4695 | 3098 |
| 370 | 20241216 | 123300 | 1580481095 | 4710 | 4745 | 4745 | 4705 | 5408 |
| 371 | 20241216 | 123200 | 1554929495 | 4735 | 4740 | 4740 | 4735 | 3303 |
| 372 | 20241216 | 123100 | 1539279785 | 4740 | 4740 | 4740 | 4740 | 36 |
| 373 | 20241216 | 123000 | 1539109145 | 4760 | 4765 | 4765 | 4740 | 1627 |
| 374 | 20241216 | 122900 | 1531374995 | 4760 | 4775 | 4775 | 4760 | 684 |
| 375 | 20241216 | 122800 | 1528114405 | 4775 | 4755 | 4775 | 4750 | 3408 |
| 376 | 20241216 | 122700 | 1511884425 | 4750 | 4750 | 4790 | 4710 | 23029 |
| 377 | 20241216 | 122600 | 1402784150 | 4790 | 4725 | 4800 | 4720 | 62763 |
| 378 | 20241216 | 122500 | 1103894955 | 4720 | 4720 | 4720 | 4720 | 0 |
| 379 | 20241216 | 122400 | 1103894955 | 4720 | 4720 | 4720 | 4720 | 0 |
| 380 | 20241216 | 122300 | 1103894955 | 4720 | 4720 | 4720 | 4720 | 32 |
| 381 | 20241216 | 122200 | 1103743915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 382 | 20241216 | 122100 | 1103743915 | 4720 | 4720 | 4720 | 4720 | 3 |
| 383 | 20241216 | 122000 | 1103729755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 384 | 20241216 | 121900 | 1103729755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 385 | 20241216 | 121800 | 1103729755 | 4720 | 4720 | 4720 | 4720 | 2 |
| 386 | 20241216 | 121700 | 1103720315 | 4720 | 4720 | 4720 | 4720 | 0 |
| 387 | 20241216 | 121600 | 1103720315 | 4720 | 4720 | 4720 | 4720 | 0 |
| 388 | 20241216 | 121500 | 1103720315 | 4720 | 4720 | 4720 | 4720 | 0 |
| 389 | 20241216 | 121400 | 1103720315 | 4720 | 4720 | 4720 | 4720 | 3 |
| 390 | 20241216 | 121300 | 1103706155 | 4720 | 4725 | 4725 | 4720 | 465 |
| 391 | 20241216 | 121200 | 1101510750 | 4730 | 4730 | 4730 | 4730 | 0 |
| 392 | 20241216 | 121100 | 1101510750 | 4730 | 4730 | 4730 | 4730 | 0 |
| 393 | 20241216 | 121000 | 1101510750 | 4730 | 4730 | 4730 | 4730 | 3 |
| 394 | 20241216 | 120900 | 1101496560 | 4730 | 4730 | 4730 | 4730 | 3 |
| 395 | 20241216 | 120800 | 1101482370 | 4735 | 4735 | 4735 | 4735 | 0 |
| 396 | 20241216 | 120700 | 1101482370 | 4735 | 4735 | 4735 | 4735 | 0 |
| 397 | 20241216 | 120600 | 1101482370 | 4735 | 4735 | 4735 | 4735 | 2 |
| 398 | 20241216 | 120500 | 1101472900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 399 | 20241216 | 120400 | 1101472900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 400 | 20241216 | 120300 | 1101472900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 401 | 20241216 | 120200 | 1101472900 | 4735 | 4735 | 4735 | 4735 | 1000 |
| 402 | 20241216 | 120100 | 1096737900 | 4730 | 4730 | 4730 | 4730 | 0 |
| 403 | 20241216 | 120000 | 1096737900 | 4730 | 4735 | 4735 | 4730 | 2974 |
| 404 | 20241216 | 115900 | 1082665945 | 4735 | 4740 | 4740 | 4735 | 6 |
| 405 | 20241216 | 115800 | 1082637520 | 4735 | 4735 | 4735 | 4735 | 30 |
| 406 | 20241216 | 115700 | 1082495470 | 4740 | 4740 | 4740 | 4740 | 6 |
| 407 | 20241216 | 115600 | 1082467030 | 4740 | 4740 | 4740 | 4740 | 0 |
| 408 | 20241216 | 115500 | 1082467030 | 4740 | 4740 | 4740 | 4740 | 2 |
| 409 | 20241216 | 115400 | 1082457550 | 4735 | 4735 | 4735 | 4735 | 0 |
| 410 | 20241216 | 115300 | 1082457550 | 4735 | 4735 | 4735 | 4735 | 0 |
| 411 | 20241216 | 115200 | 1082457550 | 4735 | 4735 | 4735 | 4735 | 1 |
| 412 | 20241216 | 115100 | 1082452815 | 4735 | 4735 | 4735 | 4735 | 0 |
| 413 | 20241216 | 115000 | 1082452815 | 4735 | 4735 | 4735 | 4735 | 4193 |
| 414 | 20241216 | 114900 | 1062598960 | 4735 | 4735 | 4735 | 4735 | 0 |
| 415 | 20241216 | 114800 | 1062598960 | 4735 | 4735 | 4735 | 4735 | 0 |
| 416 | 20241216 | 114700 | 1062598960 | 4735 | 4735 | 4735 | 4735 | 3 |
| 417 | 20241216 | 114600 | 1062584755 | 4730 | 4730 | 4730 | 4730 | 777 |
| 418 | 20241216 | 114500 | 1058909545 | 4730 | 4730 | 4730 | 4730 | 0 |
| 419 | 20241216 | 114400 | 1058909545 | 4730 | 4730 | 4730 | 4730 | 0 |
| 420 | 20241216 | 114300 | 1058909545 | 4730 | 4730 | 4730 | 4730 | 2 |
| 421 | 20241216 | 114200 | 1058900085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 422 | 20241216 | 114100 | 1058900085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 423 | 20241216 | 114000 | 1058900085 | 4720 | 4720 | 4720 | 4720 | 0 |
| 424 | 20241216 | 113900 | 1058900085 | 4720 | 4720 | 4720 | 4720 | 136 |
| 425 | 20241216 | 113800 | 1058258165 | 4720 | 4720 | 4720 | 4720 | 0 |
| 426 | 20241216 | 113700 | 1058258165 | 4720 | 4720 | 4720 | 4720 | 0 |
| 427 | 20241216 | 113600 | 1058258165 | 4720 | 4720 | 4720 | 4720 | 3 |
| 428 | 20241216 | 113500 | 1058244005 | 4720 | 4720 | 4720 | 4720 | 0 |
| 429 | 20241216 | 113400 | 1058244005 | 4720 | 4720 | 4720 | 4720 | 0 |
| 430 | 20241216 | 113300 | 1058244005 | 4720 | 4720 | 4720 | 4720 | 0 |
| 431 | 20241216 | 113200 | 1058244005 | 4720 | 4720 | 4720 | 4720 | 2 |
| 432 | 20241216 | 113100 | 1058234565 | 4715 | 4715 | 4715 | 4715 | 0 |
| 433 | 20241216 | 113000 | 1058234565 | 4715 | 4715 | 4715 | 4715 | 0 |
| 434 | 20241216 | 112900 | 1058234565 | 4715 | 4715 | 4715 | 4715 | 2 |
| 435 | 20241216 | 112800 | 1058225135 | 4715 | 4715 | 4715 | 4715 | 0 |
| 436 | 20241216 | 112700 | 1058225135 | 4715 | 4715 | 4715 | 4715 | 0 |
| 437 | 20241216 | 112600 | 1058225135 | 4715 | 4715 | 4715 | 4715 | 74 |
| 438 | 20241216 | 112500 | 1057876225 | 4720 | 4720 | 4720 | 4720 | 0 |
| 439 | 20241216 | 112400 | 1057876225 | 4720 | 4720 | 4720 | 4715 | 72 |
| 440 | 20241216 | 112300 | 1057536410 | 4720 | 4720 | 4720 | 4720 | 21 |
| 441 | 20241216 | 112200 | 1057437290 | 4715 | 4715 | 4715 | 4715 | 0 |
| 442 | 20241216 | 112100 | 1057437290 | 4715 | 4715 | 4715 | 4715 | 0 |
| 443 | 20241216 | 112000 | 1057437290 | 4715 | 4715 | 4715 | 4715 | 30 |
| 444 | 20241216 | 111900 | 1057295840 | 4730 | 4730 | 4730 | 4730 | 0 |
| 445 | 20241216 | 111800 | 1057295840 | 4730 | 4730 | 4730 | 4730 | 1952 |
| 446 | 20241216 | 111700 | 1048062880 | 4735 | 4735 | 4735 | 4735 | 3 |
| 447 | 20241216 | 111600 | 1048048675 | 4735 | 4735 | 4735 | 4735 | 1 |
| 448 | 20241216 | 111500 | 1048043940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 449 | 20241216 | 111400 | 1048043940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 450 | 20241216 | 111300 | 1048043940 | 4735 | 4735 | 4735 | 4730 | 498 |
| 451 | 20241216 | 111200 | 1045686025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 452 | 20241216 | 111100 | 1045686025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 453 | 20241216 | 111000 | 1045686025 | 4735 | 4735 | 4735 | 4735 | 0 |
| 454 | 20241216 | 110900 | 1045686025 | 4735 | 4720 | 4735 | 4720 | 10451 |
| 455 | 20241216 | 110800 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 456 | 20241216 | 110700 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 457 | 20241216 | 110600 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 458 | 20241216 | 110500 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 459 | 20241216 | 110400 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 460 | 20241216 | 110300 | 996204980 | 4710 | 4710 | 4710 | 4710 | 0 |
| 461 | 20241216 | 110200 | 996204980 | 4710 | 4710 | 4710 | 4710 | 12 |
| 462 | 20241216 | 110100 | 996148460 | 4710 | 4710 | 4710 | 4710 | 0 |
| 463 | 20241216 | 110000 | 996148460 | 4710 | 4710 | 4710 | 4710 | 0 |
| 464 | 20241216 | 105900 | 996148460 | 4710 | 4710 | 4710 | 4710 | 0 |
| 465 | 20241216 | 105800 | 996148460 | 4710 | 4710 | 4710 | 4705 | 3949 |
| 466 | 20241216 | 105700 | 977549890 | 4710 | 4710 | 4710 | 4710 | 0 |
| 467 | 20241216 | 105600 | 977549890 | 4710 | 4710 | 4730 | 4705 | 12176 |
| 468 | 20241216 | 105500 | 920204405 | 4725 | 4725 | 4725 | 4725 | 0 |
| 469 | 20241216 | 105400 | 920204405 | 4725 | 4725 | 4725 | 4725 | 85 |
| 470 | 20241216 | 105300 | 919802780 | 4715 | 4715 | 4715 | 4715 | 0 |
| 471 | 20241216 | 105200 | 919802780 | 4715 | 4710 | 4715 | 4710 | 254 |
| 472 | 20241216 | 105100 | 918605180 | 4700 | 4700 | 4700 | 4700 | 0 |
| 473 | 20241216 | 105000 | 918605180 | 4700 | 4700 | 4700 | 4700 | 0 |
| 474 | 20241216 | 104900 | 918605180 | 4700 | 4700 | 4700 | 4700 | 26 |
| 475 | 20241216 | 104800 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 476 | 20241216 | 104700 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 477 | 20241216 | 104600 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 478 | 20241216 | 104500 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 479 | 20241216 | 104400 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 480 | 20241216 | 104300 | 918482980 | 4695 | 4695 | 4695 | 4695 | 0 |
| 481 | 20241216 | 104200 | 918482980 | 4695 | 4690 | 4695 | 4690 | 1085 |
| 482 | 20241216 | 104100 | 913393905 | 4680 | 4680 | 4680 | 4680 | 0 |
| 483 | 20241216 | 104000 | 913393905 | 4680 | 4685 | 4685 | 4680 | 5 |
| 484 | 20241216 | 103900 | 913370490 | 4700 | 4700 | 4700 | 4700 | 10 |
| 485 | 20241216 | 103800 | 913323490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 486 | 20241216 | 103700 | 913323490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 487 | 20241216 | 103600 | 913323490 | 4700 | 4695 | 4700 | 4695 | 1000 |
| 488 | 20241216 | 103500 | 908623495 | 4695 | 4695 | 4695 | 4695 | 0 |
| 489 | 20241216 | 103400 | 908623495 | 4695 | 4695 | 4695 | 4695 | 0 |
| 490 | 20241216 | 103300 | 908623495 | 4695 | 4685 | 4695 | 4680 | 523 |
| 491 | 20241216 | 103200 | 906175360 | 4690 | 4690 | 4690 | 4690 | 1112 |
| 492 | 20241216 | 103100 | 900960080 | 4695 | 4695 | 4695 | 4695 | 3 |
| 493 | 20241216 | 103000 | 900945995 | 4700 | 4690 | 4700 | 4690 | 8 |
| 494 | 20241216 | 102900 | 900908465 | 4690 | 4695 | 4695 | 4690 | 348 |
| 495 | 20241216 | 102800 | 899276265 | 4695 | 4695 | 4695 | 4695 | 0 |
| 496 | 20241216 | 102700 | 899276265 | 4695 | 4700 | 4700 | 4695 | 4 |
| 497 | 20241216 | 102600 | 899257470 | 4700 | 4700 | 4700 | 4700 | 161 |
| 498 | 20241216 | 102500 | 898500770 | 4700 | 4705 | 4705 | 4700 | 944 |
| 499 | 20241216 | 102400 | 894062845 | 4710 | 4715 | 4715 | 4710 | 1901 |
| 500 | 20241216 | 102300 | 885107625 | 4715 | 4720 | 4720 | 4715 | 1607 |
| 501 | 20241216 | 102200 | 877530105 | 4735 | 4735 | 4735 | 4735 | 1102 |
| 502 | 20241216 | 102100 | 872312135 | 4730 | 4730 | 4730 | 4730 | 1 |
| 503 | 20241216 | 102000 | 872307405 | 4730 | 4730 | 4730 | 4730 | 69 |
| 504 | 20241216 | 101900 | 871981035 | 4725 | 4725 | 4725 | 4725 | 157 |
| 505 | 20241216 | 101800 | 871239210 | 4730 | 4730 | 4730 | 4730 | 12 |
| 506 | 20241216 | 101700 | 871182450 | 4730 | 4730 | 4730 | 4730 | 0 |
| 507 | 20241216 | 101600 | 871182450 | 4730 | 4730 | 4730 | 4730 | 0 |
| 508 | 20241216 | 101500 | 871182450 | 4730 | 4730 | 4730 | 4730 | 0 |
| 509 | 20241216 | 101400 | 871182450 | 4730 | 4730 | 4730 | 4730 | 50 |
| 510 | 20241216 | 101300 | 870945950 | 4725 | 4710 | 4725 | 4710 | 1360 |
| 511 | 20241216 | 101200 | 864528850 | 4710 | 4710 | 4710 | 4710 | 2 |
| 512 | 20241216 | 101100 | 864519430 | 4710 | 4710 | 4710 | 4710 | 0 |
| 513 | 20241216 | 101000 | 864519430 | 4710 | 4710 | 4710 | 4710 | 10 |
| 514 | 20241216 | 100900 | 864472330 | 4710 | 4705 | 4710 | 4705 | 2427 |
| 515 | 20241216 | 100800 | 853051165 | 4690 | 4685 | 4690 | 4685 | 1336 |
| 516 | 20241216 | 100700 | 846786990 | 4705 | 4705 | 4705 | 4705 | 3300 |
| 517 | 20241216 | 100600 | 831260490 | 4700 | 4675 | 4700 | 4675 | 4002 |
| 518 | 20241216 | 100500 | 812454580 | 4670 | 4665 | 4670 | 4660 | 1013 |
| 519 | 20241216 | 100400 | 807728195 | 4660 | 4700 | 4700 | 4660 | 4677 |
| 520 | 20241216 | 100300 | 785911930 | 4675 | 4685 | 4705 | 4675 | 1393 |
| 521 | 20241216 | 100200 | 779394700 | 4700 | 4700 | 4700 | 4700 | 200 |
| 522 | 20241216 | 100100 | 778454700 | 4710 | 4705 | 4710 | 4705 | 1782 |
| 523 | 20241216 | 100000 | 770066190 | 4705 | 4690 | 4705 | 4690 | 1150 |
| 524 | 20241216 | 095900 | 764664925 | 4680 | 4680 | 4680 | 4680 | 20 |
| 525 | 20241216 | 095800 | 764571325 | 4680 | 4680 | 4680 | 4680 | 318 |
| 526 | 20241216 | 095700 | 763083085 | 4685 | 4680 | 4685 | 4680 | 40 |
| 527 | 20241216 | 095600 | 762895815 | 4680 | 4685 | 4695 | 4680 | 1195 |
| 528 | 20241216 | 095500 | 757299295 | 4685 | 4685 | 4685 | 4685 | 0 |
| 529 | 20241216 | 095400 | 757299295 | 4685 | 4695 | 4695 | 4685 | 581 |
| 530 | 20241216 | 095300 | 754575620 | 4695 | 4700 | 4700 | 4690 | 66 |
| 531 | 20241216 | 095200 | 754265710 | 4680 | 4695 | 4695 | 4680 | 1401 |
| 532 | 20241216 | 095100 | 747707115 | 4685 | 4685 | 4685 | 4685 | 0 |
| 533 | 20241216 | 095000 | 747707115 | 4685 | 4710 | 4710 | 4685 | 6517 |
| 534 | 20241216 | 094900 | 717109650 | 4710 | 4730 | 4730 | 4710 | 1629 |
| 535 | 20241216 | 094800 | 709429445 | 4725 | 4730 | 4730 | 4725 | 847 |
| 536 | 20241216 | 094700 | 705424845 | 4725 | 4725 | 4725 | 4725 | 0 |
| 537 | 20241216 | 094600 | 705424845 | 4725 | 4725 | 4725 | 4725 | 0 |
| 538 | 20241216 | 094500 | 705424845 | 4725 | 4725 | 4730 | 4720 | 3111 |
| 539 | 20241216 | 094400 | 690725815 | 4725 | 4725 | 4725 | 4725 | 92 |
| 540 | 20241216 | 094300 | 690291115 | 4720 | 4715 | 4720 | 4710 | 2824 |
| 541 | 20241216 | 094200 | 676962535 | 4690 | 4690 | 4690 | 4690 | 0 |
| 542 | 20241216 | 094100 | 676962535 | 4690 | 4710 | 4725 | 4690 | 3919 |
| 543 | 20241216 | 094000 | 658534785 | 4710 | 4730 | 4730 | 4710 | 2219 |
| 544 | 20241216 | 093900 | 648078620 | 4730 | 4715 | 4730 | 4715 | 1008 |
| 545 | 20241216 | 093800 | 643325885 | 4700 | 4740 | 4785 | 4700 | 22032 |
| 546 | 20241216 | 093700 | 538551735 | 4745 | 4755 | 4755 | 4730 | 9101 |
| 547 | 20241216 | 093600 | 495383495 | 4750 | 4785 | 4785 | 4750 | 2997 |
| 548 | 20241216 | 093500 | 481094805 | 4785 | 4790 | 4790 | 4775 | 2113 |
| 549 | 20241216 | 093400 | 470988860 | 4795 | 4825 | 4825 | 4795 | 7641 |
| 550 | 20241216 | 093300 | 434267650 | 4880 | 4850 | 4880 | 4825 | 331 |
| 551 | 20241216 | 093200 | 432662295 | 4850 | 4870 | 4885 | 4825 | 2671 |
| 552 | 20241216 | 093100 | 419723970 | 4885 | 4865 | 4885 | 4835 | 2456 |
| 553 | 20241216 | 093000 | 407765335 | 4890 | 4880 | 4890 | 4880 | 1465 |
| 554 | 20241216 | 092900 | 400616120 | 4880 | 4860 | 4880 | 4860 | 690 |
| 555 | 20241216 | 092800 | 397250020 | 4860 | 4860 | 4860 | 4860 | 301 |
| 556 | 20241216 | 092700 | 395787160 | 4860 | 4850 | 4860 | 4850 | 885 |
| 557 | 20241216 | 092600 | 391493900 | 4850 | 4830 | 4850 | 4820 | 6176 |
| 558 | 20241216 | 092500 | 361567870 | 4820 | 4790 | 4820 | 4790 | 1748 |
| 559 | 20241216 | 092400 | 353160515 | 4790 | 4780 | 4790 | 4780 | 2 |
| 560 | 20241216 | 092300 | 353150945 | 4785 | 4785 | 4785 | 4785 | 0 |
| 561 | 20241216 | 092200 | 353150945 | 4785 | 4785 | 4785 | 4785 | 3 |
| 562 | 20241216 | 092100 | 353136590 | 4800 | 4770 | 4800 | 4770 | 1591 |
| 563 | 20241216 | 092000 | 345547095 | 4770 | 4775 | 4775 | 4770 | 200 |
| 564 | 20241216 | 091900 | 344593085 | 4790 | 4790 | 4790 | 4790 | 50 |
| 565 | 20241216 | 091800 | 344353585 | 4790 | 4770 | 4790 | 4770 | 35 |
| 566 | 20241216 | 091700 | 344186455 | 4770 | 4775 | 4775 | 4770 | 69 |
| 567 | 20241216 | 091600 | 343857025 | 4770 | 4770 | 4770 | 4770 | 0 |
| 568 | 20241216 | 091500 | 343857025 | 4770 | 4770 | 4770 | 4770 | 0 |
| 569 | 20241216 | 091400 | 343857025 | 4770 | 4770 | 4770 | 4770 | 10 |
| 570 | 20241216 | 091300 | 343809325 | 4800 | 4800 | 4815 | 4800 | 5093 |
| 571 | 20241216 | 091200 | 319362795 | 4800 | 4755 | 4800 | 4755 | 8 |
| 572 | 20241216 | 091100 | 319324515 | 4795 | 4770 | 4795 | 4770 | 707 |
| 573 | 20241216 | 091000 | 315939650 | 4770 | 4770 | 4770 | 4770 | 101 |
| 574 | 20241216 | 090900 | 315457880 | 4765 | 4750 | 4765 | 4750 | 519 |
| 575 | 20241216 | 090800 | 312991955 | 4750 | 4740 | 4750 | 4740 | 19 |
| 576 | 20241216 | 090700 | 312901850 | 4745 | 4820 | 4820 | 4745 | 2829 |
| 577 | 20241216 | 090600 | 299437545 | 4820 | 4735 | 4820 | 4735 | 26184 |
| 578 | 20241216 | 090500 | 174869265 | 4715 | 4715 | 4715 | 4715 | 103 |
| 579 | 20241216 | 090400 | 174383620 | 4745 | 4740 | 4745 | 4740 | 4855 |
| 580 | 20241216 | 090300 | 151350060 | 4735 | 4690 | 4735 | 4685 | 3829 |
| 581 | 20241216 | 090200 | 133334850 | 4655 | 4655 | 4655 | 4630 | 8166 |
| 582 | 20241216 | 090100 | 95342430 | 4655 | 4685 | 4735 | 4650 | 2758 |
| 583 | 20241216 | 090000 | 82466415 | 4745 | 4750 | 4750 | 4735 | 17382 |