31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 193200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 3 | 20241217 | 193100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20241217 | 193000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20241217 | 192900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20241217 | 192800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20241217 | 192700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20241217 | 192600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20241217 | 192500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20241217 | 192400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20241217 | 192300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20241217 | 192200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20241217 | 192100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20241217 | 192000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20241217 | 191900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20241217 | 191800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20241217 | 191700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20241217 | 191600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20241217 | 191500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20241217 | 191400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20241217 | 191300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20241217 | 191200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20241217 | 191100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20241217 | 191000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20241217 | 190900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20241217 | 190800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20241217 | 190700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20241217 | 190600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20241217 | 190500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20241217 | 190400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20241217 | 190300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20241217 | 190200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 33 | 20241217 | 190100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20241217 | 190000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20241217 | 185900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20241217 | 185800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20241217 | 185700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20241217 | 185600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20241217 | 185500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20241217 | 185400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20241217 | 185300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20241217 | 185200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20241217 | 185100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20241217 | 185000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20241217 | 184900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20241217 | 184800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20241217 | 184700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20241217 | 184600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20241217 | 184500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20241217 | 184400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20241217 | 184300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20241217 | 184200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20241217 | 184100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20241217 | 184000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20241217 | 183900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20241217 | 183800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20241217 | 183700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20241217 | 183600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20241217 | 183500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20241217 | 183400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20241217 | 183300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20241217 | 183200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 63 | 20241217 | 183100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20241217 | 183000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20241217 | 182900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20241217 | 182800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20241217 | 182700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20241217 | 182600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20241217 | 182500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20241217 | 182400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20241217 | 182300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20241217 | 182200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20241217 | 182100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20241217 | 182000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20241217 | 181900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20241217 | 181800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20241217 | 181700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20241217 | 181600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20241217 | 181500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20241217 | 181400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20241217 | 181300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20241217 | 181200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20241217 | 181100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20241217 | 181000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20241217 | 180900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20241217 | 180800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20241217 | 180700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20241217 | 180600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20241217 | 180500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20241217 | 180400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20241217 | 180300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20241217 | 180200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 93 | 20241217 | 180100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20241217 | 180000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20241217 | 175900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20241217 | 175800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20241217 | 175700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20241217 | 175600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20241217 | 175500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20241217 | 175400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20241217 | 175300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20241217 | 175200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20241217 | 175100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20241217 | 175000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20241217 | 174900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20241217 | 174800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20241217 | 174700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20241217 | 174600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20241217 | 174500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20241217 | 174400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20241217 | 174300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20241217 | 174200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20241217 | 174100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20241217 | 174000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20241217 | 173900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20241217 | 173800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20241217 | 173700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20241217 | 173600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20241217 | 173500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20241217 | 173400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20241217 | 173300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20241217 | 173200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 123 | 20241217 | 173100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20241217 | 173000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20241217 | 172900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20241217 | 172800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20241217 | 172700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20241217 | 172600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20241217 | 172500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20241217 | 172400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20241217 | 172300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20241217 | 172200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20241217 | 172100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20241217 | 172000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20241217 | 171900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20241217 | 171800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20241217 | 171700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20241217 | 171600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20241217 | 171500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20241217 | 171400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20241217 | 171300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20241217 | 171200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20241217 | 171100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20241217 | 171000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20241217 | 170900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20241217 | 170800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20241217 | 170700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20241217 | 170600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20241217 | 170500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20241217 | 170400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20241217 | 170300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20241217 | 170200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 153 | 20241217 | 170100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20241217 | 170000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20241217 | 165900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20241217 | 165800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20241217 | 165700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20241217 | 165600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20241217 | 165500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20241217 | 165400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20241217 | 165300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20241217 | 165200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20241217 | 165100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20241217 | 165000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20241217 | 164900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20241217 | 164800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20241217 | 164700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20241217 | 164600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20241217 | 164500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20241217 | 164400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20241217 | 164300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20241217 | 164200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20241217 | 164100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20241217 | 164000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20241217 | 163900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20241217 | 163800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20241217 | 163700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20241217 | 163600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20241217 | 163500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20241217 | 163400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20241217 | 163300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20241217 | 163200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 183 | 20241217 | 163100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20241217 | 163000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20241217 | 162900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20241217 | 162800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20241217 | 162700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20241217 | 162600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20241217 | 162500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20241217 | 162400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20241217 | 162300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20241217 | 162200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20241217 | 162100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20241217 | 162000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20241217 | 161900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20241217 | 161800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20241217 | 161700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20241217 | 161600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20241217 | 161500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20241217 | 161400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20241217 | 161300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20241217 | 161200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20241217 | 161100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20241217 | 161000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20241217 | 160900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20241217 | 160800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20241217 | 160700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20241217 | 160600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20241217 | 160500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20241217 | 160400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20241217 | 160300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20241217 | 160200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 213 | 20241217 | 160100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20241217 | 160000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20241217 | 155900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20241217 | 155800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20241217 | 155700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20241217 | 155600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20241217 | 155500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20241217 | 155400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20241217 | 155300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20241217 | 155200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20241217 | 155100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20241217 | 155000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20241217 | 154900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20241217 | 154800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20241217 | 154700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20241217 | 154600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20241217 | 154500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20241217 | 154400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20241217 | 154300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20241217 | 154200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20241217 | 154100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20241217 | 154000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 235 | 20241217 | 153900 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 236 | 20241217 | 153800 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 237 | 20241217 | 153700 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 238 | 20241217 | 153600 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 239 | 20241217 | 153500 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 240 | 20241217 | 153400 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 241 | 20241217 | 153300 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 242 | 20241217 | 153200 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 243 | 20241217 | 153100 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 0 |
| 244 | 20241217 | 153000 | 1279080605 | 2635 | 2635 | 2635 | 2635 | 11483 |
| 245 | 20241217 | 152900 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 246 | 20241217 | 152800 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 247 | 20241217 | 152700 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 248 | 20241217 | 152600 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 249 | 20241217 | 152500 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 250 | 20241217 | 152400 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 251 | 20241217 | 152300 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 252 | 20241217 | 152200 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 253 | 20241217 | 152100 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 254 | 20241217 | 152000 | 1248822900 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20241217 | 151900 | 1248822900 | 2630 | 2645 | 2645 | 2630 | 7168 |
| 256 | 20241217 | 151800 | 1229944300 | 2635 | 2635 | 2635 | 2635 | 201 |
| 257 | 20241217 | 151700 | 1229414665 | 2635 | 2640 | 2645 | 2635 | 1564 |
| 258 | 20241217 | 151600 | 1225288410 | 2630 | 2635 | 2635 | 2630 | 889 |
| 259 | 20241217 | 151500 | 1222949000 | 2635 | 2640 | 2640 | 2635 | 375 |
| 260 | 20241217 | 151400 | 1221959750 | 2635 | 2635 | 2635 | 2635 | 10 |
| 261 | 20241217 | 151300 | 1221933400 | 2645 | 2645 | 2645 | 2645 | 27 |
| 262 | 20241217 | 151200 | 1221861985 | 2630 | 2635 | 2635 | 2630 | 6040 |
| 263 | 20241217 | 151100 | 1205976210 | 2630 | 2630 | 2630 | 2630 | 0 |
| 264 | 20241217 | 151000 | 1205976210 | 2630 | 2640 | 2640 | 2630 | 4083 |
| 265 | 20241217 | 150900 | 1195229420 | 2645 | 2640 | 2645 | 2630 | 5138 |
| 266 | 20241217 | 150800 | 1181705105 | 2640 | 2640 | 2640 | 2630 | 6002 |
| 267 | 20241217 | 150700 | 1165919825 | 2635 | 2635 | 2635 | 2635 | 505 |
| 268 | 20241217 | 150600 | 1164589150 | 2635 | 2635 | 2635 | 2635 | 559 |
| 269 | 20241217 | 150500 | 1163116185 | 2635 | 2645 | 2645 | 2635 | 4183 |
| 270 | 20241217 | 150400 | 1152091830 | 2645 | 2640 | 2645 | 2640 | 841 |
| 271 | 20241217 | 150300 | 1149867590 | 2635 | 2635 | 2635 | 2635 | 3500 |
| 272 | 20241217 | 150200 | 1140645090 | 2640 | 2640 | 2640 | 2640 | 2350 |
| 273 | 20241217 | 150100 | 1134441090 | 2640 | 2640 | 2640 | 2640 | 720 |
| 274 | 20241217 | 150000 | 1132540290 | 2640 | 2640 | 2640 | 2640 | 1 |
| 275 | 20241217 | 145900 | 1132537650 | 2640 | 2640 | 2640 | 2640 | 827 |
| 276 | 20241217 | 145800 | 1130354370 | 2645 | 2645 | 2645 | 2645 | 0 |
| 277 | 20241217 | 145700 | 1130354370 | 2645 | 2645 | 2645 | 2645 | 20 |
| 278 | 20241217 | 145600 | 1130301470 | 2645 | 2650 | 2650 | 2645 | 1941 |
| 279 | 20241217 | 145500 | 1125167435 | 2645 | 2650 | 2650 | 2645 | 882 |
| 280 | 20241217 | 145400 | 1122832635 | 2650 | 2650 | 2650 | 2650 | 377 |
| 281 | 20241217 | 145300 | 1121833585 | 2650 | 2650 | 2650 | 2650 | 0 |
| 282 | 20241217 | 145200 | 1121833585 | 2650 | 2645 | 2650 | 2645 | 838 |
| 283 | 20241217 | 145100 | 1119613390 | 2645 | 2645 | 2645 | 2645 | 221 |
| 284 | 20241217 | 145000 | 1119028845 | 2645 | 2650 | 2650 | 2645 | 519 |
| 285 | 20241217 | 144900 | 1117656040 | 2650 | 2650 | 2650 | 2650 | 1 |
| 286 | 20241217 | 144800 | 1117653390 | 2640 | 2640 | 2640 | 2640 | 1637 |
| 287 | 20241217 | 144700 | 1113331710 | 2640 | 2650 | 2650 | 2640 | 510 |
| 288 | 20241217 | 144600 | 1111985210 | 2640 | 2640 | 2640 | 2640 | 200 |
| 289 | 20241217 | 144500 | 1111457210 | 2650 | 2645 | 2650 | 2645 | 469 |
| 290 | 20241217 | 144400 | 1110215640 | 2640 | 2650 | 2650 | 2640 | 519 |
| 291 | 20241217 | 144300 | 1108845370 | 2645 | 2645 | 2645 | 2645 | 0 |
| 292 | 20241217 | 144200 | 1108845370 | 2645 | 2645 | 2645 | 2645 | 0 |
| 293 | 20241217 | 144100 | 1108845370 | 2645 | 2645 | 2645 | 2645 | 1505 |
| 294 | 20241217 | 144000 | 1104864645 | 2645 | 2645 | 2645 | 2645 | 474 |
| 295 | 20241217 | 143900 | 1103610915 | 2645 | 2645 | 2645 | 2645 | 13 |
| 296 | 20241217 | 143800 | 1103576530 | 2650 | 2650 | 2650 | 2650 | 879 |
| 297 | 20241217 | 143700 | 1101247180 | 2655 | 2650 | 2655 | 2650 | 9 |
| 298 | 20241217 | 143600 | 1101223295 | 2645 | 2650 | 2650 | 2645 | 1133 |
| 299 | 20241217 | 143500 | 1098221730 | 2655 | 2655 | 2655 | 2650 | 3641 |
| 300 | 20241217 | 143400 | 1088572375 | 2655 | 2655 | 2655 | 2650 | 1485 |
| 301 | 20241217 | 143300 | 1084629945 | 2655 | 2655 | 2655 | 2655 | 140 |
| 302 | 20241217 | 143200 | 1084258245 | 2655 | 2655 | 2655 | 2655 | 969 |
| 303 | 20241217 | 143100 | 1081685550 | 2660 | 2655 | 2660 | 2655 | 1159 |
| 304 | 20241217 | 143000 | 1078608380 | 2655 | 2655 | 2655 | 2655 | 2196 |
| 305 | 20241217 | 142900 | 1072778000 | 2650 | 2650 | 2650 | 2650 | 11 |
| 306 | 20241217 | 142800 | 1072748850 | 2650 | 2650 | 2650 | 2650 | 1267 |
| 307 | 20241217 | 142700 | 1069391300 | 2650 | 2650 | 2650 | 2650 | 188 |
| 308 | 20241217 | 142600 | 1068893100 | 2645 | 2645 | 2645 | 2645 | 0 |
| 309 | 20241217 | 142500 | 1068893100 | 2645 | 2645 | 2645 | 2645 | 200 |
| 310 | 20241217 | 142400 | 1068364100 | 2645 | 2645 | 2645 | 2645 | 0 |
| 311 | 20241217 | 142300 | 1068364100 | 2645 | 2645 | 2645 | 2645 | 2154 |
| 312 | 20241217 | 142200 | 1062666770 | 2640 | 2640 | 2640 | 2640 | 0 |
| 313 | 20241217 | 142100 | 1062666770 | 2640 | 2640 | 2640 | 2640 | 1 |
| 314 | 20241217 | 142000 | 1062664130 | 2645 | 2645 | 2645 | 2645 | 0 |
| 315 | 20241217 | 141900 | 1062664130 | 2645 | 2645 | 2645 | 2645 | 0 |
| 316 | 20241217 | 141800 | 1062664130 | 2645 | 2645 | 2645 | 2645 | 0 |
| 317 | 20241217 | 141700 | 1062664130 | 2645 | 2645 | 2645 | 2645 | 30 |
| 318 | 20241217 | 141600 | 1062584780 | 2645 | 2645 | 2645 | 2645 | 0 |
| 319 | 20241217 | 141500 | 1062584780 | 2645 | 2645 | 2645 | 2645 | 124 |
| 320 | 20241217 | 141400 | 1062256800 | 2650 | 2650 | 2650 | 2650 | 0 |
| 321 | 20241217 | 141300 | 1062256800 | 2650 | 2645 | 2650 | 2645 | 20 |
| 322 | 20241217 | 141200 | 1062203850 | 2645 | 2640 | 2645 | 2640 | 20 |
| 323 | 20241217 | 141100 | 1062151045 | 2645 | 2645 | 2645 | 2645 | 0 |
| 324 | 20241217 | 141000 | 1062151045 | 2645 | 2645 | 2645 | 2645 | 0 |
| 325 | 20241217 | 140900 | 1062151045 | 2645 | 2645 | 2650 | 2645 | 2390 |
| 326 | 20241217 | 140800 | 1055819995 | 2645 | 2645 | 2645 | 2645 | 580 |
| 327 | 20241217 | 140700 | 1054285895 | 2645 | 2645 | 2645 | 2645 | 0 |
| 328 | 20241217 | 140600 | 1054285895 | 2645 | 2645 | 2645 | 2645 | 1 |
| 329 | 20241217 | 140500 | 1054283250 | 2635 | 2635 | 2635 | 2635 | 19 |
| 330 | 20241217 | 140400 | 1054233185 | 2640 | 2645 | 2645 | 2640 | 400 |
| 331 | 20241217 | 140300 | 1053177180 | 2645 | 2650 | 2650 | 2645 | 299 |
| 332 | 20241217 | 140200 | 1052386320 | 2645 | 2640 | 2645 | 2640 | 202 |
| 333 | 20241217 | 140100 | 1051852035 | 2645 | 2645 | 2645 | 2645 | 5035 |
| 334 | 20241217 | 140000 | 1038534460 | 2640 | 2640 | 2640 | 2640 | 100 |
| 335 | 20241217 | 135900 | 1038270460 | 2640 | 2640 | 2640 | 2640 | 2100 |
| 336 | 20241217 | 135800 | 1032726460 | 2640 | 2640 | 2640 | 2640 | 0 |
| 337 | 20241217 | 135700 | 1032726460 | 2640 | 2640 | 2640 | 2640 | 1824 |
| 338 | 20241217 | 135600 | 1027911100 | 2635 | 2635 | 2635 | 2635 | 967 |
| 339 | 20241217 | 135500 | 1025363055 | 2635 | 2640 | 2640 | 2635 | 100 |
| 340 | 20241217 | 135400 | 1025099305 | 2640 | 2640 | 2640 | 2640 | 50 |
| 341 | 20241217 | 135300 | 1024967305 | 2635 | 2635 | 2635 | 2635 | 0 |
| 342 | 20241217 | 135200 | 1024967305 | 2635 | 2635 | 2635 | 2635 | 8 |
| 343 | 20241217 | 135100 | 1024946225 | 2635 | 2635 | 2635 | 2635 | 1 |
| 344 | 20241217 | 135000 | 1024943590 | 2635 | 2635 | 2635 | 2635 | 0 |
| 345 | 20241217 | 134900 | 1024943590 | 2635 | 2635 | 2635 | 2635 | 89 |
| 346 | 20241217 | 134800 | 1024709075 | 2635 | 2635 | 2635 | 2635 | 1 |
| 347 | 20241217 | 134700 | 1024706440 | 2640 | 2640 | 2640 | 2640 | 50 |
| 348 | 20241217 | 134600 | 1024574440 | 2635 | 2635 | 2635 | 2635 | 1205 |
| 349 | 20241217 | 134500 | 1021399265 | 2635 | 2635 | 2635 | 2635 | 0 |
| 350 | 20241217 | 134400 | 1021399265 | 2635 | 2635 | 2635 | 2635 | 0 |
| 351 | 20241217 | 134300 | 1021399265 | 2635 | 2635 | 2635 | 2635 | 122 |
| 352 | 20241217 | 134200 | 1021077795 | 2640 | 2640 | 2640 | 2640 | 0 |
| 353 | 20241217 | 134100 | 1021077795 | 2640 | 2640 | 2640 | 2640 | 3 |
| 354 | 20241217 | 134000 | 1021069875 | 2640 | 2640 | 2640 | 2640 | 20 |
| 355 | 20241217 | 133900 | 1021017075 | 2635 | 2635 | 2635 | 2635 | 107 |
| 356 | 20241217 | 133800 | 1020735130 | 2640 | 2640 | 2640 | 2640 | 0 |
| 357 | 20241217 | 133700 | 1020735130 | 2640 | 2635 | 2640 | 2635 | 2243 |
| 358 | 20241217 | 133600 | 1014818780 | 2640 | 2640 | 2640 | 2640 | 241 |
| 359 | 20241217 | 133500 | 1014182540 | 2640 | 2635 | 2640 | 2635 | 11 |
| 360 | 20241217 | 133400 | 1014153550 | 2635 | 2635 | 2635 | 2635 | 1 |
| 361 | 20241217 | 133300 | 1014150915 | 2635 | 2635 | 2635 | 2635 | 252 |
| 362 | 20241217 | 133200 | 1013486895 | 2635 | 2635 | 2635 | 2635 | 10 |
| 363 | 20241217 | 133100 | 1013460545 | 2640 | 2640 | 2640 | 2640 | 1 |
| 364 | 20241217 | 133000 | 1013457905 | 2640 | 2640 | 2640 | 2640 | 443 |
| 365 | 20241217 | 132900 | 1012288385 | 2640 | 2640 | 2640 | 2640 | 0 |
| 366 | 20241217 | 132800 | 1012288385 | 2640 | 2640 | 2640 | 2640 | 0 |
| 367 | 20241217 | 132700 | 1012288385 | 2640 | 2640 | 2640 | 2640 | 0 |
| 368 | 20241217 | 132600 | 1012288385 | 2640 | 2640 | 2640 | 2640 | 136 |
| 369 | 20241217 | 132500 | 1011929345 | 2645 | 2645 | 2645 | 2645 | 100 |
| 370 | 20241217 | 132400 | 1011664845 | 2645 | 2645 | 2645 | 2645 | 1 |
| 371 | 20241217 | 132300 | 1011662200 | 2640 | 2640 | 2640 | 2640 | 0 |
| 372 | 20241217 | 132200 | 1011662200 | 2640 | 2640 | 2640 | 2640 | 660 |
| 373 | 20241217 | 132100 | 1009919800 | 2640 | 2640 | 2640 | 2640 | 0 |
| 374 | 20241217 | 132000 | 1009919800 | 2640 | 2640 | 2640 | 2640 | 2 |
| 375 | 20241217 | 131900 | 1009914520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 376 | 20241217 | 131800 | 1009914520 | 2630 | 2630 | 2630 | 2630 | 0 |
| 377 | 20241217 | 131700 | 1009914520 | 2630 | 2635 | 2635 | 2630 | 14643 |
| 378 | 20241217 | 131600 | 971400930 | 2635 | 2630 | 2635 | 2630 | 5901 |
| 379 | 20241217 | 131500 | 955880480 | 2635 | 2635 | 2635 | 2630 | 1901 |
| 380 | 20241217 | 131400 | 950875770 | 2640 | 2640 | 2640 | 2640 | 0 |
| 381 | 20241217 | 131300 | 950875770 | 2640 | 2640 | 2640 | 2640 | 2 |
| 382 | 20241217 | 131200 | 950870490 | 2630 | 2635 | 2635 | 2630 | 873 |
| 383 | 20241217 | 131100 | 948574315 | 2630 | 2635 | 2635 | 2630 | 150 |
| 384 | 20241217 | 131000 | 948179315 | 2640 | 2640 | 2640 | 2640 | 10 |
| 385 | 20241217 | 130900 | 948152915 | 2635 | 2630 | 2635 | 2630 | 431 |
| 386 | 20241217 | 130800 | 947019210 | 2630 | 2635 | 2635 | 2630 | 7195 |
| 387 | 20241217 | 130700 | 928060390 | 2635 | 2635 | 2635 | 2635 | 0 |
| 388 | 20241217 | 130600 | 928060390 | 2635 | 2635 | 2635 | 2635 | 37 |
| 389 | 20241217 | 130500 | 927962895 | 2635 | 2635 | 2635 | 2635 | 0 |
| 390 | 20241217 | 130400 | 927962895 | 2635 | 2635 | 2635 | 2635 | 0 |
| 391 | 20241217 | 130300 | 927962895 | 2635 | 2640 | 2640 | 2635 | 60 |
| 392 | 20241217 | 130200 | 927804500 | 2640 | 2640 | 2640 | 2640 | 0 |
| 393 | 20241217 | 130100 | 927804500 | 2640 | 2640 | 2640 | 2640 | 10 |
| 394 | 20241217 | 130000 | 927778100 | 2640 | 2640 | 2640 | 2640 | 10 |
| 395 | 20241217 | 125900 | 927751700 | 2645 | 2645 | 2645 | 2645 | 1 |
| 396 | 20241217 | 125800 | 927749055 | 2645 | 2645 | 2645 | 2645 | 689 |
| 397 | 20241217 | 125700 | 925926650 | 2645 | 2645 | 2645 | 2645 | 0 |
| 398 | 20241217 | 125600 | 925926650 | 2645 | 2645 | 2645 | 2645 | 0 |
| 399 | 20241217 | 125500 | 925926650 | 2645 | 2645 | 2645 | 2645 | 3 |
| 400 | 20241217 | 125400 | 925918715 | 2635 | 2635 | 2635 | 2635 | 1503 |
| 401 | 20241217 | 125300 | 921958310 | 2635 | 2635 | 2635 | 2635 | 2 |
| 402 | 20241217 | 125200 | 921953040 | 2635 | 2635 | 2635 | 2635 | 128 |
| 403 | 20241217 | 125100 | 921615760 | 2630 | 2630 | 2630 | 2630 | 2019 |
| 404 | 20241217 | 125000 | 916305790 | 2635 | 2635 | 2635 | 2635 | 0 |
| 405 | 20241217 | 124900 | 916305790 | 2635 | 2635 | 2635 | 2635 | 20 |
| 406 | 20241217 | 124800 | 916253090 | 2635 | 2630 | 2635 | 2630 | 401 |
| 407 | 20241217 | 124700 | 915198045 | 2635 | 2645 | 2645 | 2635 | 993 |
| 408 | 20241217 | 124600 | 912580490 | 2635 | 2635 | 2635 | 2635 | 231 |
| 409 | 20241217 | 124500 | 911971805 | 2645 | 2645 | 2645 | 2645 | 199 |
| 410 | 20241217 | 124400 | 911445450 | 2645 | 2645 | 2645 | 2645 | 0 |
| 411 | 20241217 | 124300 | 911445450 | 2645 | 2635 | 2645 | 2635 | 90 |
| 412 | 20241217 | 124200 | 911208290 | 2630 | 2630 | 2630 | 2630 | 0 |
| 413 | 20241217 | 124100 | 911208290 | 2630 | 2630 | 2630 | 2630 | 0 |
| 414 | 20241217 | 124000 | 911208290 | 2630 | 2635 | 2635 | 2630 | 17 |
| 415 | 20241217 | 123900 | 911163505 | 2635 | 2635 | 2635 | 2635 | 20 |
| 416 | 20241217 | 123800 | 911110805 | 2635 | 2635 | 2635 | 2635 | 0 |
| 417 | 20241217 | 123700 | 911110805 | 2635 | 2635 | 2635 | 2635 | 42 |
| 418 | 20241217 | 123600 | 911000135 | 2630 | 2635 | 2635 | 2630 | 1627 |
| 419 | 20241217 | 123500 | 906720225 | 2645 | 2645 | 2645 | 2645 | 10 |
| 420 | 20241217 | 123400 | 906693775 | 2645 | 2645 | 2645 | 2645 | 0 |
| 421 | 20241217 | 123300 | 906693775 | 2645 | 2645 | 2645 | 2645 | 1 |
| 422 | 20241217 | 123200 | 906691130 | 2635 | 2635 | 2635 | 2635 | 0 |
| 423 | 20241217 | 123100 | 906691130 | 2635 | 2635 | 2635 | 2635 | 354 |
| 424 | 20241217 | 123000 | 905758340 | 2635 | 2635 | 2640 | 2635 | 333 |
| 425 | 20241217 | 122900 | 904880785 | 2635 | 2635 | 2645 | 2635 | 49 |
| 426 | 20241217 | 122800 | 904751660 | 2630 | 2630 | 2630 | 2630 | 874 |
| 427 | 20241217 | 122700 | 902453040 | 2630 | 2630 | 2630 | 2630 | 0 |
| 428 | 20241217 | 122600 | 902453040 | 2630 | 2630 | 2630 | 2630 | 1369 |
| 429 | 20241217 | 122500 | 898852570 | 2630 | 2635 | 2635 | 2630 | 26810 |
| 430 | 20241217 | 122400 | 828342200 | 2630 | 2645 | 2645 | 2630 | 28101 |
| 431 | 20241217 | 122300 | 754221295 | 2645 | 2645 | 2645 | 2645 | 0 |
| 432 | 20241217 | 122200 | 754221295 | 2645 | 2645 | 2645 | 2645 | 1 |
| 433 | 20241217 | 122100 | 754218650 | 2650 | 2650 | 2650 | 2650 | 5 |
| 434 | 20241217 | 122000 | 754205400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 435 | 20241217 | 121900 | 754205400 | 2650 | 2650 | 2650 | 2650 | 20 |
| 436 | 20241217 | 121800 | 754152400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 437 | 20241217 | 121700 | 754152400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 438 | 20241217 | 121600 | 754152400 | 2650 | 2650 | 2650 | 2650 | 0 |
| 439 | 20241217 | 121500 | 754152400 | 2650 | 2650 | 2650 | 2650 | 20 |
| 440 | 20241217 | 121400 | 754099400 | 2650 | 2655 | 2655 | 2650 | 3053 |
| 441 | 20241217 | 121300 | 746008945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 442 | 20241217 | 121200 | 746008945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 443 | 20241217 | 121100 | 746008945 | 2655 | 2650 | 2655 | 2650 | 500 |
| 444 | 20241217 | 121000 | 744683315 | 2645 | 2645 | 2645 | 2645 | 1 |
| 445 | 20241217 | 120900 | 744680670 | 2645 | 2650 | 2650 | 2645 | 1121 |
| 446 | 20241217 | 120800 | 741710180 | 2650 | 2650 | 2650 | 2650 | 100 |
| 447 | 20241217 | 120700 | 741445180 | 2650 | 2645 | 2650 | 2645 | 2266 |
| 448 | 20241217 | 120600 | 735447135 | 2645 | 2645 | 2645 | 2645 | 4 |
| 449 | 20241217 | 120500 | 735436555 | 2645 | 2645 | 2645 | 2645 | 174 |
| 450 | 20241217 | 120400 | 734976325 | 2645 | 2645 | 2645 | 2645 | 19 |
| 451 | 20241217 | 120300 | 734926070 | 2650 | 2650 | 2650 | 2650 | 20 |
| 452 | 20241217 | 120200 | 734873070 | 2650 | 2650 | 2650 | 2650 | 58 |
| 453 | 20241217 | 120100 | 734719370 | 2650 | 2650 | 2650 | 2650 | 10 |
| 454 | 20241217 | 120000 | 734692870 | 2650 | 2650 | 2650 | 2650 | 70 |
| 455 | 20241217 | 115900 | 734507370 | 2650 | 2650 | 2650 | 2650 | 20 |
| 456 | 20241217 | 115800 | 734454370 | 2650 | 2650 | 2650 | 2650 | 0 |
| 457 | 20241217 | 115700 | 734454370 | 2650 | 2650 | 2650 | 2650 | 0 |
| 458 | 20241217 | 115600 | 734454370 | 2650 | 2650 | 2650 | 2650 | 2 |
| 459 | 20241217 | 115500 | 734449070 | 2650 | 2650 | 2650 | 2650 | 0 |
| 460 | 20241217 | 115400 | 734449070 | 2650 | 2650 | 2650 | 2650 | 0 |
| 461 | 20241217 | 115300 | 734449070 | 2650 | 2650 | 2650 | 2650 | 50 |
| 462 | 20241217 | 115200 | 734316570 | 2650 | 2650 | 2650 | 2650 | 0 |
| 463 | 20241217 | 115100 | 734316570 | 2650 | 2650 | 2650 | 2650 | 0 |
| 464 | 20241217 | 115000 | 734316570 | 2650 | 2650 | 2650 | 2650 | 0 |
| 465 | 20241217 | 114900 | 734316570 | 2650 | 2650 | 2650 | 2650 | 0 |
| 466 | 20241217 | 114800 | 734316570 | 2650 | 2650 | 2650 | 2650 | 1 |
| 467 | 20241217 | 114700 | 734313920 | 2650 | 2650 | 2650 | 2650 | 1 |
| 468 | 20241217 | 114600 | 734311270 | 2640 | 2640 | 2640 | 2640 | 2600 |
| 469 | 20241217 | 114500 | 727447270 | 2640 | 2650 | 2650 | 2640 | 101 |
| 470 | 20241217 | 114400 | 727180620 | 2640 | 2640 | 2640 | 2640 | 100 |
| 471 | 20241217 | 114300 | 726916620 | 2650 | 2645 | 2650 | 2645 | 11 |
| 472 | 20241217 | 114200 | 726887520 | 2640 | 2640 | 2640 | 2640 | 0 |
| 473 | 20241217 | 114100 | 726887520 | 2640 | 2640 | 2640 | 2640 | 2000 |
| 474 | 20241217 | 114000 | 721607520 | 2640 | 2635 | 2640 | 2635 | 1713 |
| 475 | 20241217 | 113900 | 717085720 | 2645 | 2645 | 2645 | 2645 | 20 |
| 476 | 20241217 | 113800 | 717032820 | 2650 | 2650 | 2650 | 2650 | 0 |
| 477 | 20241217 | 113700 | 717032820 | 2650 | 2650 | 2650 | 2650 | 190 |
| 478 | 20241217 | 113600 | 716529320 | 2650 | 2650 | 2650 | 2650 | 0 |
| 479 | 20241217 | 113500 | 716529320 | 2650 | 2650 | 2650 | 2650 | 11 |
| 480 | 20241217 | 113400 | 716500170 | 2650 | 2650 | 2650 | 2650 | 1 |
| 481 | 20241217 | 113300 | 716497520 | 2640 | 2650 | 2650 | 2640 | 4001 |
| 482 | 20241217 | 113200 | 705934870 | 2645 | 2645 | 2645 | 2645 | 468 |
| 483 | 20241217 | 113100 | 704697010 | 2635 | 2635 | 2635 | 2635 | 0 |
| 484 | 20241217 | 113000 | 704697010 | 2635 | 2635 | 2635 | 2635 | 829 |
| 485 | 20241217 | 112900 | 702512595 | 2660 | 2645 | 2660 | 2640 | 701 |
| 486 | 20241217 | 112800 | 700661835 | 2640 | 2640 | 2640 | 2640 | 414 |
| 487 | 20241217 | 112700 | 699568875 | 2640 | 2640 | 2640 | 2640 | 700 |
| 488 | 20241217 | 112600 | 697720875 | 2640 | 2640 | 2640 | 2640 | 520 |
| 489 | 20241217 | 112500 | 696348075 | 2640 | 2660 | 2660 | 2640 | 1006 |
| 490 | 20241217 | 112400 | 693672235 | 2660 | 2640 | 2660 | 2635 | 1001 |
| 491 | 20241217 | 112300 | 691026175 | 2635 | 2635 | 2635 | 2635 | 0 |
| 492 | 20241217 | 112200 | 691026175 | 2635 | 2635 | 2635 | 2635 | 485 |
| 493 | 20241217 | 112100 | 689748200 | 2640 | 2650 | 2655 | 2640 | 2135 |
| 494 | 20241217 | 112000 | 684089575 | 2635 | 2645 | 2645 | 2635 | 400 |
| 495 | 20241217 | 111900 | 683035335 | 2645 | 2645 | 2645 | 2645 | 6 |
| 496 | 20241217 | 111800 | 683019465 | 2640 | 2640 | 2640 | 2640 | 1651 |
| 497 | 20241217 | 111700 | 678660825 | 2640 | 2640 | 2640 | 2640 | 391 |
| 498 | 20241217 | 111600 | 677628585 | 2635 | 2650 | 2650 | 2635 | 4593 |
| 499 | 20241217 | 111500 | 665498460 | 2660 | 2650 | 2660 | 2650 | 201 |
| 500 | 20241217 | 111400 | 664965800 | 2650 | 2650 | 2650 | 2650 | 200 |
| 501 | 20241217 | 111300 | 664435800 | 2650 | 2650 | 2650 | 2650 | 0 |
| 502 | 20241217 | 111200 | 664435800 | 2650 | 2650 | 2650 | 2650 | 300 |
| 503 | 20241217 | 111100 | 663640800 | 2650 | 2650 | 2650 | 2650 | 0 |
| 504 | 20241217 | 111000 | 663640800 | 2650 | 2650 | 2650 | 2650 | 700 |
| 505 | 20241217 | 110900 | 661785800 | 2650 | 2650 | 2650 | 2650 | 277 |
| 506 | 20241217 | 110800 | 661051750 | 2645 | 2645 | 2645 | 2645 | 106 |
| 507 | 20241217 | 110700 | 660771380 | 2655 | 2655 | 2655 | 2655 | 0 |
| 508 | 20241217 | 110600 | 660771380 | 2655 | 2655 | 2655 | 2655 | 12 |
| 509 | 20241217 | 110500 | 660739520 | 2645 | 2645 | 2645 | 2645 | 636 |
| 510 | 20241217 | 110400 | 659057300 | 2645 | 2645 | 2645 | 2645 | 0 |
| 511 | 20241217 | 110300 | 659057300 | 2645 | 2645 | 2645 | 2645 | 0 |
| 512 | 20241217 | 110200 | 659057300 | 2645 | 2645 | 2645 | 2645 | 0 |
| 513 | 20241217 | 110100 | 659057300 | 2645 | 2645 | 2645 | 2645 | 151 |
| 514 | 20241217 | 110000 | 658657905 | 2650 | 2650 | 2650 | 2650 | 500 |
| 515 | 20241217 | 105900 | 657332905 | 2650 | 2655 | 2655 | 2650 | 1208 |
| 516 | 20241217 | 105800 | 654131595 | 2660 | 2660 | 2660 | 2660 | 0 |
| 517 | 20241217 | 105700 | 654131595 | 2660 | 2650 | 2660 | 2650 | 1200 |
| 518 | 20241217 | 105600 | 650949595 | 2650 | 2655 | 2655 | 2650 | 509 |
| 519 | 20241217 | 105500 | 649600735 | 2650 | 2650 | 2650 | 2650 | 0 |
| 520 | 20241217 | 105400 | 649600735 | 2650 | 2650 | 2650 | 2650 | 0 |
| 521 | 20241217 | 105300 | 649600735 | 2650 | 2650 | 2650 | 2650 | 0 |
| 522 | 20241217 | 105200 | 649600735 | 2650 | 2650 | 2650 | 2645 | 656 |
| 523 | 20241217 | 105100 | 647864135 | 2650 | 2650 | 2650 | 2650 | 0 |
| 524 | 20241217 | 105000 | 647864135 | 2650 | 2655 | 2655 | 2650 | 500 |
| 525 | 20241217 | 104900 | 646539035 | 2660 | 2660 | 2660 | 2660 | 0 |
| 526 | 20241217 | 104800 | 646539035 | 2660 | 2660 | 2660 | 2660 | 0 |
| 527 | 20241217 | 104700 | 646539035 | 2660 | 2660 | 2660 | 2660 | 37 |
| 528 | 20241217 | 104600 | 646440615 | 2660 | 2650 | 2660 | 2650 | 1133 |
| 529 | 20241217 | 104500 | 643427205 | 2650 | 2650 | 2650 | 2650 | 0 |
| 530 | 20241217 | 104400 | 643427205 | 2650 | 2650 | 2650 | 2650 | 397 |
| 531 | 20241217 | 104300 | 642375155 | 2655 | 2650 | 2655 | 2650 | 147 |
| 532 | 20241217 | 104200 | 641985510 | 2655 | 2655 | 2655 | 2655 | 1176 |
| 533 | 20241217 | 104100 | 638863230 | 2655 | 2655 | 2655 | 2655 | 200 |
| 534 | 20241217 | 104000 | 638332230 | 2655 | 2660 | 2660 | 2655 | 3100 |
| 535 | 20241217 | 103900 | 630101230 | 2660 | 2660 | 2660 | 2660 | 581 |
| 536 | 20241217 | 103800 | 628555770 | 2660 | 2660 | 2660 | 2660 | 0 |
| 537 | 20241217 | 103700 | 628555770 | 2660 | 2660 | 2660 | 2660 | 417 |
| 538 | 20241217 | 103600 | 627446550 | 2660 | 2660 | 2660 | 2660 | 1 |
| 539 | 20241217 | 103500 | 627443890 | 2660 | 2660 | 2660 | 2660 | 7 |
| 540 | 20241217 | 103400 | 627425270 | 2660 | 2655 | 2660 | 2655 | 7 |
| 541 | 20241217 | 103300 | 627406680 | 2655 | 2655 | 2655 | 2655 | 0 |
| 542 | 20241217 | 103200 | 627406680 | 2655 | 2655 | 2655 | 2655 | 0 |
| 543 | 20241217 | 103100 | 627406680 | 2655 | 2665 | 2665 | 2655 | 210 |
| 544 | 20241217 | 103000 | 626848005 | 2665 | 2660 | 2665 | 2655 | 376 |
| 545 | 20241217 | 102900 | 625847905 | 2665 | 2665 | 2665 | 2665 | 20 |
| 546 | 20241217 | 102800 | 625794605 | 2665 | 2665 | 2665 | 2660 | 2703 |
| 547 | 20241217 | 102700 | 618594610 | 2665 | 2665 | 2665 | 2665 | 727 |
| 548 | 20241217 | 102600 | 616657155 | 2665 | 2665 | 2670 | 2665 | 1138 |
| 549 | 20241217 | 102500 | 613624035 | 2670 | 2675 | 2675 | 2665 | 3168 |
| 550 | 20241217 | 102400 | 605159875 | 2675 | 2655 | 2700 | 2655 | 22088 |
| 551 | 20241217 | 102300 | 545989545 | 2650 | 2655 | 2655 | 2650 | 1982 |
| 552 | 20241217 | 102200 | 540729560 | 2655 | 2635 | 2655 | 2635 | 2224 |
| 553 | 20241217 | 102100 | 534866880 | 2650 | 2650 | 2650 | 2650 | 520 |
| 554 | 20241217 | 102000 | 533488880 | 2650 | 2650 | 2650 | 2650 | 1500 |
| 555 | 20241217 | 101900 | 529513880 | 2650 | 2650 | 2650 | 2635 | 1039 |
| 556 | 20241217 | 101800 | 526768490 | 2650 | 2640 | 2650 | 2640 | 761 |
| 557 | 20241217 | 101700 | 524753340 | 2635 | 2635 | 2655 | 2635 | 1617 |
| 558 | 20241217 | 101600 | 520492445 | 2635 | 2645 | 2650 | 2635 | 1435 |
| 559 | 20241217 | 101500 | 516696970 | 2630 | 2640 | 2640 | 2630 | 51 |
| 560 | 20241217 | 101400 | 516562830 | 2640 | 2645 | 2645 | 2640 | 512 |
| 561 | 20241217 | 101300 | 515211100 | 2645 | 2645 | 2650 | 2610 | 14697 |
| 562 | 20241217 | 101200 | 476660510 | 2635 | 2640 | 2640 | 2635 | 2572 |
| 563 | 20241217 | 101100 | 469882355 | 2640 | 2640 | 2640 | 2640 | 3 |
| 564 | 20241217 | 101000 | 469874435 | 2640 | 2640 | 2640 | 2640 | 1 |
| 565 | 20241217 | 100900 | 469871795 | 2640 | 2645 | 2650 | 2640 | 23 |
| 566 | 20241217 | 100800 | 469810965 | 2650 | 2650 | 2650 | 2650 | 500 |
| 567 | 20241217 | 100700 | 468485965 | 2650 | 2650 | 2650 | 2650 | 0 |
| 568 | 20241217 | 100600 | 468485965 | 2650 | 2650 | 2650 | 2635 | 1339 |
| 569 | 20241217 | 100500 | 464954595 | 2650 | 2640 | 2650 | 2635 | 2726 |
| 570 | 20241217 | 100400 | 457771260 | 2640 | 2640 | 2640 | 2640 | 98 |
| 571 | 20241217 | 100300 | 457512540 | 2640 | 2635 | 2640 | 2635 | 2 |
| 572 | 20241217 | 100200 | 457507265 | 2635 | 2635 | 2640 | 2635 | 325 |
| 573 | 20241217 | 100100 | 456650610 | 2640 | 2640 | 2640 | 2640 | 480 |
| 574 | 20241217 | 100000 | 455383410 | 2650 | 2650 | 2650 | 2650 | 500 |
| 575 | 20241217 | 095900 | 454058410 | 2655 | 2650 | 2655 | 2635 | 5061 |
| 576 | 20241217 | 095800 | 440705215 | 2655 | 2640 | 2655 | 2635 | 6346 |
| 577 | 20241217 | 095700 | 423974875 | 2645 | 2650 | 2650 | 2640 | 2424 |
| 578 | 20241217 | 095600 | 417566015 | 2645 | 2645 | 2645 | 2645 | 500 |
| 579 | 20241217 | 095500 | 416243515 | 2640 | 2640 | 2640 | 2640 | 3386 |
| 580 | 20241217 | 095400 | 407304475 | 2645 | 2645 | 2645 | 2645 | 1 |
| 581 | 20241217 | 095300 | 407301830 | 2645 | 2645 | 2645 | 2645 | 9 |
| 582 | 20241217 | 095200 | 407278025 | 2640 | 2645 | 2645 | 2640 | 55 |
| 583 | 20241217 | 095100 | 407132815 | 2645 | 2640 | 2645 | 2640 | 1995 |
| 584 | 20241217 | 095000 | 401856540 | 2640 | 2640 | 2640 | 2640 | 1 |
| 585 | 20241217 | 094900 | 401853900 | 2640 | 2640 | 2645 | 2640 | 540 |
| 586 | 20241217 | 094800 | 400427800 | 2640 | 2640 | 2640 | 2640 | 108 |
| 587 | 20241217 | 094700 | 400142680 | 2640 | 2640 | 2640 | 2640 | 423 |
| 588 | 20241217 | 094600 | 399025960 | 2640 | 2640 | 2645 | 2640 | 1754 |
| 589 | 20241217 | 094500 | 394395200 | 2640 | 2645 | 2645 | 2640 | 115 |
| 590 | 20241217 | 094400 | 394091350 | 2640 | 2645 | 2645 | 2640 | 1420 |
| 591 | 20241217 | 094300 | 390341490 | 2650 | 2650 | 2650 | 2650 | 2 |
| 592 | 20241217 | 094200 | 390336190 | 2645 | 2650 | 2650 | 2645 | 647 |
| 593 | 20241217 | 094100 | 388624865 | 2645 | 2645 | 2645 | 2645 | 100 |
| 594 | 20241217 | 094000 | 388360365 | 2645 | 2645 | 2645 | 2645 | 796 |
| 595 | 20241217 | 093900 | 386254945 | 2645 | 2650 | 2650 | 2645 | 44 |
| 596 | 20241217 | 093800 | 386138365 | 2650 | 2650 | 2650 | 2650 | 300 |
| 597 | 20241217 | 093700 | 385343365 | 2650 | 2650 | 2650 | 2650 | 1001 |
| 598 | 20241217 | 093600 | 382690715 | 2645 | 2650 | 2655 | 2645 | 3000 |
| 599 | 20241217 | 093500 | 374741385 | 2650 | 2650 | 2650 | 2650 | 90 |
| 600 | 20241217 | 093400 | 374502885 | 2655 | 2655 | 2655 | 2655 | 500 |
| 601 | 20241217 | 093300 | 373175385 | 2660 | 2650 | 2660 | 2650 | 2140 |
| 602 | 20241217 | 093200 | 367503385 | 2655 | 2655 | 2655 | 2655 | 722 |
| 603 | 20241217 | 093100 | 365586475 | 2655 | 2655 | 2655 | 2655 | 15 |
| 604 | 20241217 | 093000 | 365546650 | 2645 | 2650 | 2650 | 2645 | 1545 |
| 605 | 20241217 | 092900 | 361460025 | 2645 | 2640 | 2645 | 2640 | 11 |
| 606 | 20241217 | 092800 | 361430960 | 2640 | 2655 | 2660 | 2640 | 7219 |
| 607 | 20241217 | 092700 | 342289055 | 2660 | 2660 | 2665 | 2660 | 4126 |
| 608 | 20241217 | 092600 | 331313390 | 2665 | 2655 | 2665 | 2655 | 2443 |
| 609 | 20241217 | 092500 | 324811505 | 2655 | 2675 | 2675 | 2635 | 1037 |
| 610 | 20241217 | 092400 | 322059990 | 2675 | 2635 | 2680 | 2635 | 37246 |
| 611 | 20241217 | 092300 | 222597845 | 2635 | 2635 | 2635 | 2635 | 484 |
| 612 | 20241217 | 092200 | 221322505 | 2635 | 2630 | 2635 | 2630 | 841 |
| 613 | 20241217 | 092100 | 219109530 | 2620 | 2625 | 2625 | 2620 | 4306 |
| 614 | 20241217 | 092000 | 207819740 | 2635 | 2635 | 2635 | 2635 | 90 |
| 615 | 20241217 | 091900 | 207582590 | 2630 | 2630 | 2630 | 2630 | 46 |
| 616 | 20241217 | 091800 | 207461610 | 2630 | 2630 | 2630 | 2630 | 0 |
| 617 | 20241217 | 091700 | 207461610 | 2630 | 2630 | 2630 | 2630 | 7 |
| 618 | 20241217 | 091600 | 207443200 | 2615 | 2620 | 2620 | 2615 | 5115 |
| 619 | 20241217 | 091500 | 194064975 | 2620 | 2625 | 2625 | 2620 | 3087 |
| 620 | 20241217 | 091400 | 185976890 | 2625 | 2625 | 2625 | 2625 | 2 |
| 621 | 20241217 | 091300 | 185971640 | 2620 | 2625 | 2625 | 2620 | 2738 |
| 622 | 20241217 | 091200 | 178784395 | 2625 | 2635 | 2635 | 2625 | 3532 |
| 623 | 20241217 | 091100 | 169512865 | 2645 | 2625 | 2645 | 2620 | 9149 |
| 624 | 20241217 | 091000 | 145426855 | 2630 | 2630 | 2630 | 2630 | 1612 |
| 625 | 20241217 | 090900 | 141187295 | 2630 | 2640 | 2640 | 2630 | 7603 |
| 626 | 20241217 | 090800 | 121186465 | 2640 | 2645 | 2645 | 2635 | 1560 |
| 627 | 20241217 | 090700 | 117066660 | 2635 | 2640 | 2640 | 2635 | 2075 |
| 628 | 20241217 | 090600 | 111592520 | 2650 | 2650 | 2655 | 2650 | 2620 |
| 629 | 20241217 | 090500 | 104638520 | 2650 | 2650 | 2650 | 2650 | 2378 |
| 630 | 20241217 | 090400 | 98336820 | 2650 | 2640 | 2650 | 2640 | 4012 |
| 631 | 20241217 | 090300 | 87724205 | 2640 | 2630 | 2640 | 2625 | 2070 |
| 632 | 20241217 | 090200 | 82275575 | 2630 | 2625 | 2630 | 2625 | 7173 |
| 633 | 20241217 | 090100 | 63438000 | 2625 | 2625 | 2625 | 2610 | 4598 |
| 634 | 20241217 | 090000 | 51404315 | 2625 | 2610 | 2625 | 2610 | 15539 |