31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 3 | 20241209 | 192400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 4 | 20241209 | 192300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 5 | 20241209 | 192200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 6 | 20241209 | 192100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 7 | 20241209 | 192000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 8 | 20241209 | 191900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 9 | 20241209 | 191800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 10 | 20241209 | 191700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 11 | 20241209 | 191600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 12 | 20241209 | 191500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 13 | 20241209 | 191400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 14 | 20241209 | 191300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 15 | 20241209 | 191200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 16 | 20241209 | 191100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 17 | 20241209 | 191000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 18 | 20241209 | 190900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 19 | 20241209 | 190800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 20 | 20241209 | 190700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 21 | 20241209 | 190600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 22 | 20241209 | 190500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 23 | 20241209 | 190400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 24 | 20241209 | 190300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 25 | 20241209 | 190200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 26 | 20241209 | 190100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 27 | 20241209 | 190000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 28 | 20241209 | 185900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 29 | 20241209 | 185800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 30 | 20241209 | 185700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 31 | 20241209 | 185600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 32 | 20241209 | 185500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 33 | 20241209 | 185400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 34 | 20241209 | 185300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 35 | 20241209 | 185200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 36 | 20241209 | 185100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 37 | 20241209 | 185000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 38 | 20241209 | 184900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 39 | 20241209 | 184800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 40 | 20241209 | 184700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 41 | 20241209 | 184600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 42 | 20241209 | 184500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 43 | 20241209 | 184400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 44 | 20241209 | 184300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 45 | 20241209 | 184200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 46 | 20241209 | 184100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 47 | 20241209 | 184000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 48 | 20241209 | 183900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 49 | 20241209 | 183800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 50 | 20241209 | 183700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 51 | 20241209 | 183600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 52 | 20241209 | 183500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 53 | 20241209 | 183400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 54 | 20241209 | 183300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 55 | 20241209 | 183200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 56 | 20241209 | 183100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 57 | 20241209 | 183000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 58 | 20241209 | 182900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 59 | 20241209 | 182800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 60 | 20241209 | 182700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 61 | 20241209 | 182600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 62 | 20241209 | 182500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 63 | 20241209 | 182400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 64 | 20241209 | 182300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 65 | 20241209 | 182200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 66 | 20241209 | 182100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 67 | 20241209 | 182000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 68 | 20241209 | 181900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 69 | 20241209 | 181800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 70 | 20241209 | 181700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 71 | 20241209 | 181600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 72 | 20241209 | 181500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 73 | 20241209 | 181400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 74 | 20241209 | 181300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 75 | 20241209 | 181200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 76 | 20241209 | 181100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 77 | 20241209 | 181000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 78 | 20241209 | 180900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 79 | 20241209 | 180800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 80 | 20241209 | 180700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 81 | 20241209 | 180600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 82 | 20241209 | 180500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 83 | 20241209 | 180400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 84 | 20241209 | 180300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 85 | 20241209 | 180200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 86 | 20241209 | 180100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 87 | 20241209 | 180000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 88 | 20241209 | 175900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 89 | 20241209 | 175800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 90 | 20241209 | 175700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 91 | 20241209 | 175600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 92 | 20241209 | 175500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 93 | 20241209 | 175400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 94 | 20241209 | 175300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 95 | 20241209 | 175200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 96 | 20241209 | 175100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 97 | 20241209 | 175000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 98 | 20241209 | 174900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 99 | 20241209 | 174800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 100 | 20241209 | 174700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 101 | 20241209 | 174600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 102 | 20241209 | 174500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 103 | 20241209 | 174400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 104 | 20241209 | 174300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 105 | 20241209 | 174200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 106 | 20241209 | 174100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 107 | 20241209 | 174000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 108 | 20241209 | 173900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 109 | 20241209 | 173800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 110 | 20241209 | 173700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 111 | 20241209 | 173600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 112 | 20241209 | 173500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 113 | 20241209 | 173400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 114 | 20241209 | 173300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 115 | 20241209 | 173200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 116 | 20241209 | 173100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 117 | 20241209 | 173000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 118 | 20241209 | 172900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 119 | 20241209 | 172800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 120 | 20241209 | 172700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 121 | 20241209 | 172600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 122 | 20241209 | 172500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 123 | 20241209 | 172400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 124 | 20241209 | 172300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 125 | 20241209 | 172200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 126 | 20241209 | 172100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 127 | 20241209 | 172000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 128 | 20241209 | 171900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 129 | 20241209 | 171800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 130 | 20241209 | 171700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 131 | 20241209 | 171600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 132 | 20241209 | 171500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 133 | 20241209 | 171400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 134 | 20241209 | 171300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 135 | 20241209 | 171200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 136 | 20241209 | 171100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 137 | 20241209 | 171000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 138 | 20241209 | 170900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 139 | 20241209 | 170800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 140 | 20241209 | 170700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 141 | 20241209 | 170600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 142 | 20241209 | 170500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 143 | 20241209 | 170400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 144 | 20241209 | 170300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 145 | 20241209 | 170200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 146 | 20241209 | 170100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 147 | 20241209 | 170000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 148 | 20241209 | 165900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 149 | 20241209 | 165800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 150 | 20241209 | 165700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 151 | 20241209 | 165600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 152 | 20241209 | 165500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 153 | 20241209 | 165400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 154 | 20241209 | 165300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 155 | 20241209 | 165200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 156 | 20241209 | 165100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 157 | 20241209 | 165000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 158 | 20241209 | 164900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 159 | 20241209 | 164800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 160 | 20241209 | 164700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 161 | 20241209 | 164600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 162 | 20241209 | 164500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 163 | 20241209 | 164400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 164 | 20241209 | 164300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 165 | 20241209 | 164200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 166 | 20241209 | 164100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 167 | 20241209 | 164000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 168 | 20241209 | 163900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 169 | 20241209 | 163800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 170 | 20241209 | 163700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 171 | 20241209 | 163600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 172 | 20241209 | 163500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 173 | 20241209 | 163400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 174 | 20241209 | 163300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 175 | 20241209 | 163200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 176 | 20241209 | 163100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 177 | 20241209 | 163000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 178 | 20241209 | 162900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 179 | 20241209 | 162800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 180 | 20241209 | 162700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 181 | 20241209 | 162600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 182 | 20241209 | 162500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 183 | 20241209 | 162400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 184 | 20241209 | 162300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 185 | 20241209 | 162200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 186 | 20241209 | 162100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 187 | 20241209 | 162000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 188 | 20241209 | 161900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 189 | 20241209 | 161800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 190 | 20241209 | 161700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 191 | 20241209 | 161600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 192 | 20241209 | 161500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 193 | 20241209 | 161400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 194 | 20241209 | 161300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 195 | 20241209 | 161200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 196 | 20241209 | 161100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 197 | 20241209 | 161000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 198 | 20241209 | 160900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 199 | 20241209 | 160800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 200 | 20241209 | 160700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 201 | 20241209 | 160600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 202 | 20241209 | 160500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 203 | 20241209 | 160400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 204 | 20241209 | 160300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 205 | 20241209 | 160200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 206 | 20241209 | 160100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 207 | 20241209 | 160000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 208 | 20241209 | 155900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 209 | 20241209 | 155800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 210 | 20241209 | 155700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 211 | 20241209 | 155600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 212 | 20241209 | 155500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 213 | 20241209 | 155400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 214 | 20241209 | 155300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 215 | 20241209 | 155200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 216 | 20241209 | 155100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 217 | 20241209 | 155000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 218 | 20241209 | 154900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 219 | 20241209 | 154800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 220 | 20241209 | 154700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 221 | 20241209 | 154600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 222 | 20241209 | 154500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 223 | 20241209 | 154400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 224 | 20241209 | 154300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 225 | 20241209 | 154200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 226 | 20241209 | 154100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 227 | 20241209 | 154000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 228 | 20241209 | 153900 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 229 | 20241209 | 153800 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 230 | 20241209 | 153700 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 231 | 20241209 | 153600 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 232 | 20241209 | 153500 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 233 | 20241209 | 153400 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 234 | 20241209 | 153300 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 235 | 20241209 | 153200 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 236 | 20241209 | 153100 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 0 |
| 237 | 20241209 | 153000 | 2397027240 | 3100 | 3100 | 3100 | 3100 | 16540 |
| 238 | 20241209 | 152900 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 239 | 20241209 | 152800 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 240 | 20241209 | 152700 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 241 | 20241209 | 152600 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 242 | 20241209 | 152500 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 243 | 20241209 | 152400 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 244 | 20241209 | 152300 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 245 | 20241209 | 152200 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 246 | 20241209 | 152100 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 247 | 20241209 | 152000 | 2345753240 | 3110 | 3110 | 3110 | 3110 | 0 |
| 248 | 20241209 | 151900 | 2345753240 | 3110 | 3120 | 3125 | 3110 | 13565 |
| 249 | 20241209 | 151800 | 2303552510 | 3115 | 3115 | 3115 | 3115 | 50 |
| 250 | 20241209 | 151700 | 2303396760 | 3115 | 3115 | 3120 | 3115 | 5107 |
| 251 | 20241209 | 151600 | 2287488205 | 3115 | 3120 | 3135 | 3115 | 5735 |
| 252 | 20241209 | 151500 | 2269539680 | 3120 | 3110 | 3120 | 3105 | 6949 |
| 253 | 20241209 | 151400 | 2247891725 | 3110 | 3115 | 3120 | 3110 | 9634 |
| 254 | 20241209 | 151300 | 2217925035 | 3120 | 3120 | 3120 | 3120 | 2027 |
| 255 | 20241209 | 151200 | 2211600795 | 3135 | 3130 | 3135 | 3130 | 360 |
| 256 | 20241209 | 151100 | 2210473155 | 3130 | 3110 | 3130 | 3110 | 1323 |
| 257 | 20241209 | 151000 | 2206351660 | 3110 | 3130 | 3130 | 3110 | 1128 |
| 258 | 20241209 | 150900 | 2202838725 | 3130 | 3120 | 3130 | 3115 | 1622 |
| 259 | 20241209 | 150800 | 2197777865 | 3120 | 3130 | 3130 | 3120 | 700 |
| 260 | 20241209 | 150700 | 2195591310 | 3120 | 3120 | 3120 | 3120 | 2312 |
| 261 | 20241209 | 150600 | 2188377870 | 3120 | 3130 | 3130 | 3115 | 336 |
| 262 | 20241209 | 150500 | 2187329295 | 3130 | 3110 | 3130 | 3105 | 1332 |
| 263 | 20241209 | 150400 | 2183190575 | 3110 | 3140 | 3140 | 3110 | 5200 |
| 264 | 20241209 | 150300 | 2166963935 | 3140 | 3135 | 3140 | 3130 | 3130 |
| 265 | 20241209 | 150200 | 2157163235 | 3140 | 3130 | 3140 | 3130 | 2694 |
| 266 | 20241209 | 150100 | 2148717540 | 3130 | 3130 | 3130 | 3130 | 140 |
| 267 | 20241209 | 150000 | 2148279340 | 3140 | 3140 | 3140 | 3140 | 0 |
| 268 | 20241209 | 145900 | 2148279340 | 3140 | 3145 | 3145 | 3120 | 640 |
| 269 | 20241209 | 145800 | 2146275580 | 3120 | 3135 | 3140 | 3120 | 7298 |
| 270 | 20241209 | 145700 | 2123399325 | 3120 | 3120 | 3130 | 3110 | 16912 |
| 271 | 20241209 | 145600 | 2070644140 | 3120 | 3120 | 3120 | 3120 | 0 |
| 272 | 20241209 | 145500 | 2070644140 | 3120 | 3125 | 3130 | 3110 | 4600 |
| 273 | 20241209 | 145400 | 2056296670 | 3125 | 3110 | 3125 | 3110 | 590 |
| 274 | 20241209 | 145300 | 2054455600 | 3125 | 3130 | 3130 | 3100 | 12987 |
| 275 | 20241209 | 145200 | 2014125700 | 3120 | 3135 | 3135 | 3120 | 116 |
| 276 | 20241209 | 145100 | 2013762430 | 3140 | 3140 | 3140 | 3140 | 0 |
| 277 | 20241209 | 145000 | 2013762430 | 3140 | 3120 | 3140 | 3115 | 996 |
| 278 | 20241209 | 144900 | 2010650880 | 3130 | 3130 | 3130 | 3130 | 25 |
| 279 | 20241209 | 144800 | 2010572630 | 3140 | 3140 | 3145 | 3140 | 60 |
| 280 | 20241209 | 144700 | 2010384180 | 3145 | 3115 | 3145 | 3115 | 448 |
| 281 | 20241209 | 144600 | 2008981465 | 3115 | 3125 | 3125 | 3115 | 783 |
| 282 | 20241209 | 144500 | 2006536175 | 3130 | 3145 | 3145 | 3130 | 106 |
| 283 | 20241209 | 144400 | 2006204320 | 3125 | 3125 | 3125 | 3125 | 0 |
| 284 | 20241209 | 144300 | 2006204320 | 3125 | 3140 | 3140 | 3125 | 981 |
| 285 | 20241209 | 144200 | 2003129395 | 3145 | 3140 | 3145 | 3125 | 3080 |
| 286 | 20241209 | 144100 | 1993453150 | 3145 | 3140 | 3145 | 3140 | 866 |
| 287 | 20241209 | 144000 | 1990731675 | 3145 | 3135 | 3145 | 3135 | 2600 |
| 288 | 20241209 | 143900 | 1982575080 | 3120 | 3105 | 3135 | 3100 | 8476 |
| 289 | 20241209 | 143800 | 1956213530 | 3120 | 3135 | 3135 | 3100 | 15744 |
| 290 | 20241209 | 143700 | 1907334065 | 3130 | 3125 | 3135 | 3125 | 133 |
| 291 | 20241209 | 143600 | 1906917990 | 3135 | 3135 | 3135 | 3120 | 172 |
| 292 | 20241209 | 143500 | 1906378800 | 3140 | 3120 | 3140 | 3115 | 3643 |
| 293 | 20241209 | 143400 | 1895016385 | 3120 | 3135 | 3135 | 3120 | 2862 |
| 294 | 20241209 | 143300 | 1886070700 | 3140 | 3145 | 3145 | 3140 | 120 |
| 295 | 20241209 | 143200 | 1885693800 | 3140 | 3140 | 3145 | 3140 | 2251 |
| 296 | 20241209 | 143100 | 1878625165 | 3145 | 3150 | 3150 | 3130 | 3148 |
| 297 | 20241209 | 143000 | 1868749740 | 3145 | 3150 | 3150 | 3145 | 2335 |
| 298 | 20241209 | 142900 | 1861401045 | 3180 | 3150 | 3180 | 3150 | 4981 |
| 299 | 20241209 | 142800 | 1845707555 | 3150 | 3160 | 3180 | 3150 | 144 |
| 300 | 20241209 | 142700 | 1845251930 | 3150 | 3150 | 3150 | 3150 | 65 |
| 301 | 20241209 | 142600 | 1845047180 | 3150 | 3150 | 3150 | 3140 | 3251 |
| 302 | 20241209 | 142500 | 1834826205 | 3150 | 3160 | 3160 | 3150 | 42 |
| 303 | 20241209 | 142400 | 1834693740 | 3150 | 3155 | 3155 | 3150 | 584 |
| 304 | 20241209 | 142300 | 1832852005 | 3155 | 3155 | 3155 | 3155 | 10 |
| 305 | 20241209 | 142200 | 1832820455 | 3155 | 3160 | 3160 | 3150 | 837 |
| 306 | 20241209 | 142100 | 1830179795 | 3160 | 3160 | 3160 | 3160 | 500 |
| 307 | 20241209 | 142000 | 1828599795 | 3155 | 3170 | 3170 | 3155 | 1100 |
| 308 | 20241209 | 141900 | 1825119810 | 3170 | 3170 | 3170 | 3155 | 1442 |
| 309 | 20241209 | 141800 | 1820560030 | 3170 | 3170 | 3170 | 3170 | 177 |
| 310 | 20241209 | 141700 | 1819998940 | 3165 | 3170 | 3170 | 3165 | 59 |
| 311 | 20241209 | 141600 | 1819812055 | 3170 | 3170 | 3170 | 3170 | 1 |
| 312 | 20241209 | 141500 | 1819808885 | 3165 | 3165 | 3170 | 3160 | 494 |
| 313 | 20241209 | 141400 | 1818245220 | 3165 | 3175 | 3175 | 3165 | 1718 |
| 314 | 20241209 | 141300 | 1812798945 | 3180 | 3180 | 3180 | 3170 | 188 |
| 315 | 20241209 | 141200 | 1812201685 | 3180 | 3190 | 3190 | 3175 | 274 |
| 316 | 20241209 | 141100 | 1811330405 | 3190 | 3185 | 3190 | 3180 | 700 |
| 317 | 20241209 | 141000 | 1809101640 | 3185 | 3180 | 3185 | 3180 | 2172 |
| 318 | 20241209 | 140900 | 1802193680 | 3160 | 3160 | 3180 | 3160 | 148 |
| 319 | 20241209 | 140800 | 1801725600 | 3180 | 3180 | 3180 | 3155 | 539 |
| 320 | 20241209 | 140700 | 1800020110 | 3195 | 3160 | 3195 | 3160 | 1443 |
| 321 | 20241209 | 140600 | 1795445795 | 3180 | 3180 | 3180 | 3160 | 650 |
| 322 | 20241209 | 140500 | 1793386795 | 3180 | 3180 | 3180 | 3165 | 445 |
| 323 | 20241209 | 140400 | 1791973795 | 3155 | 3180 | 3180 | 3155 | 2861 |
| 324 | 20241209 | 140300 | 1782924080 | 3180 | 3175 | 3180 | 3175 | 221 |
| 325 | 20241209 | 140200 | 1782222330 | 3175 | 3180 | 3180 | 3175 | 20 |
| 326 | 20241209 | 140100 | 1782158780 | 3160 | 3170 | 3180 | 3160 | 1128 |
| 327 | 20241209 | 140000 | 1778586785 | 3180 | 3175 | 3180 | 3175 | 179 |
| 328 | 20241209 | 135900 | 1778017865 | 3175 | 3180 | 3180 | 3175 | 1043 |
| 329 | 20241209 | 135800 | 1774703915 | 3195 | 3185 | 3195 | 3180 | 810 |
| 330 | 20241209 | 135700 | 1772116730 | 3180 | 3175 | 3185 | 3175 | 1918 |
| 331 | 20241209 | 135600 | 1766019015 | 3180 | 3180 | 3185 | 3180 | 1737 |
| 332 | 20241209 | 135500 | 1760495105 | 3180 | 3180 | 3180 | 3175 | 496 |
| 333 | 20241209 | 135400 | 1758917835 | 3180 | 3180 | 3180 | 3175 | 2607 |
| 334 | 20241209 | 135300 | 1750628280 | 3170 | 3165 | 3180 | 3165 | 4169 |
| 335 | 20241209 | 135200 | 1737397345 | 3160 | 3170 | 3170 | 3160 | 2808 |
| 336 | 20241209 | 135100 | 1728507470 | 3170 | 3180 | 3180 | 3170 | 4302 |
| 337 | 20241209 | 135000 | 1714828930 | 3180 | 3180 | 3180 | 3165 | 274 |
| 338 | 20241209 | 134900 | 1713959170 | 3180 | 3170 | 3180 | 3170 | 370 |
| 339 | 20241209 | 134800 | 1712785930 | 3170 | 3175 | 3180 | 3170 | 294 |
| 340 | 20241209 | 134700 | 1711852900 | 3180 | 3180 | 3180 | 3170 | 110 |
| 341 | 20241209 | 134600 | 1711503700 | 3165 | 3175 | 3180 | 3165 | 810 |
| 342 | 20241209 | 134500 | 1708936960 | 3175 | 3170 | 3175 | 3165 | 264 |
| 343 | 20241209 | 134400 | 1708100500 | 3180 | 3175 | 3180 | 3175 | 42 |
| 344 | 20241209 | 134300 | 1707967100 | 3195 | 3190 | 3195 | 3190 | 700 |
| 345 | 20241209 | 134200 | 1705734050 | 3190 | 3180 | 3190 | 3180 | 1700 |
| 346 | 20241209 | 134100 | 1700320815 | 3180 | 3165 | 3180 | 3165 | 198 |
| 347 | 20241209 | 134000 | 1699693295 | 3180 | 3180 | 3180 | 3180 | 0 |
| 348 | 20241209 | 133900 | 1699693295 | 3180 | 3180 | 3180 | 3170 | 1874 |
| 349 | 20241209 | 133800 | 1693749465 | 3180 | 3170 | 3180 | 3170 | 5002 |
| 350 | 20241209 | 133700 | 1677843445 | 3180 | 3175 | 3180 | 3175 | 421 |
| 351 | 20241209 | 133600 | 1676505625 | 3170 | 3170 | 3170 | 3170 | 893 |
| 352 | 20241209 | 133500 | 1673674815 | 3165 | 3165 | 3170 | 3160 | 1223 |
| 353 | 20241209 | 133400 | 1669803565 | 3165 | 3165 | 3165 | 3165 | 29 |
| 354 | 20241209 | 133300 | 1669711780 | 3160 | 3175 | 3175 | 3160 | 804 |
| 355 | 20241209 | 133200 | 1667164450 | 3175 | 3165 | 3175 | 3165 | 2472 |
| 356 | 20241209 | 133100 | 1659322155 | 3175 | 3175 | 3175 | 3160 | 2682 |
| 357 | 20241209 | 133000 | 1650806895 | 3180 | 3160 | 3180 | 3160 | 138 |
| 358 | 20241209 | 132900 | 1650368815 | 3165 | 3165 | 3165 | 3165 | 110 |
| 359 | 20241209 | 132800 | 1650020665 | 3170 | 3175 | 3175 | 3170 | 115 |
| 360 | 20241209 | 132700 | 1649655590 | 3175 | 3160 | 3185 | 3145 | 2035 |
| 361 | 20241209 | 132600 | 1643205290 | 3155 | 3140 | 3155 | 3135 | 2792 |
| 362 | 20241209 | 132500 | 1634408545 | 3140 | 3140 | 3145 | 3135 | 1791 |
| 363 | 20241209 | 132400 | 1628781815 | 3140 | 3140 | 3140 | 3140 | 982 |
| 364 | 20241209 | 132300 | 1625698335 | 3140 | 3150 | 3155 | 3140 | 6557 |
| 365 | 20241209 | 132200 | 1605043020 | 3150 | 3170 | 3170 | 3150 | 7809 |
| 366 | 20241209 | 132100 | 1580426935 | 3170 | 3165 | 3185 | 3165 | 2844 |
| 367 | 20241209 | 132000 | 1571424030 | 3190 | 3170 | 3190 | 3160 | 3164 |
| 368 | 20241209 | 131900 | 1561383445 | 3155 | 3165 | 3170 | 3155 | 3631 |
| 369 | 20241209 | 131800 | 1549919105 | 3170 | 3165 | 3170 | 3165 | 10526 |
| 370 | 20241209 | 131700 | 1516566720 | 3160 | 3170 | 3170 | 3160 | 3418 |
| 371 | 20241209 | 131600 | 1505760555 | 3170 | 3170 | 3185 | 3170 | 3094 |
| 372 | 20241209 | 131500 | 1495952560 | 3170 | 3170 | 3175 | 3170 | 1060 |
| 373 | 20241209 | 131400 | 1492591610 | 3170 | 3180 | 3180 | 3170 | 2075 |
| 374 | 20241209 | 131300 | 1486013650 | 3165 | 3165 | 3165 | 3165 | 0 |
| 375 | 20241209 | 131200 | 1486013650 | 3165 | 3170 | 3180 | 3165 | 2072 |
| 376 | 20241209 | 131100 | 1479445410 | 3165 | 3170 | 3170 | 3165 | 225 |
| 377 | 20241209 | 131000 | 1478732710 | 3165 | 3170 | 3180 | 3165 | 2880 |
| 378 | 20241209 | 130900 | 1469609465 | 3170 | 3170 | 3170 | 3170 | 3157 |
| 379 | 20241209 | 130800 | 1459601775 | 3170 | 3170 | 3175 | 3170 | 2873 |
| 380 | 20241209 | 130700 | 1450490155 | 3170 | 3180 | 3180 | 3170 | 943 |
| 381 | 20241209 | 130600 | 1447500545 | 3170 | 3170 | 3185 | 3170 | 1238 |
| 382 | 20241209 | 130500 | 1443573085 | 3185 | 3170 | 3185 | 3170 | 268 |
| 383 | 20241209 | 130400 | 1442723225 | 3185 | 3185 | 3185 | 3185 | 1017 |
| 384 | 20241209 | 130300 | 1439484080 | 3170 | 3170 | 3190 | 3170 | 1180 |
| 385 | 20241209 | 130200 | 1435734195 | 3185 | 3180 | 3185 | 3170 | 4183 |
| 386 | 20241209 | 130100 | 1422451350 | 3180 | 3190 | 3200 | 3180 | 2469 |
| 387 | 20241209 | 130000 | 1414586865 | 3185 | 3200 | 3200 | 3185 | 2557 |
| 388 | 20241209 | 125900 | 1406421590 | 3200 | 3200 | 3200 | 3200 | 49 |
| 389 | 20241209 | 125800 | 1406264790 | 3195 | 3200 | 3220 | 3195 | 882 |
| 390 | 20241209 | 125700 | 1403443590 | 3200 | 3220 | 3220 | 3200 | 608 |
| 391 | 20241209 | 125600 | 1401488990 | 3220 | 3210 | 3220 | 3210 | 950 |
| 392 | 20241209 | 125500 | 1398439060 | 3210 | 3200 | 3210 | 3195 | 356 |
| 393 | 20241209 | 125400 | 1397297870 | 3200 | 3195 | 3200 | 3195 | 366 |
| 394 | 20241209 | 125300 | 1396128250 | 3195 | 3200 | 3200 | 3195 | 1629 |
| 395 | 20241209 | 125200 | 1390922230 | 3200 | 3215 | 3215 | 3200 | 181 |
| 396 | 20241209 | 125100 | 1390340780 | 3200 | 3200 | 3200 | 3200 | 0 |
| 397 | 20241209 | 125000 | 1390340780 | 3200 | 3200 | 3200 | 3195 | 312 |
| 398 | 20241209 | 124900 | 1389342520 | 3190 | 3190 | 3190 | 3190 | 46 |
| 399 | 20241209 | 124800 | 1389195780 | 3200 | 3195 | 3200 | 3195 | 376 |
| 400 | 20241209 | 124700 | 1387992960 | 3195 | 3195 | 3200 | 3195 | 589 |
| 401 | 20241209 | 124600 | 1386108350 | 3195 | 3195 | 3195 | 3190 | 769 |
| 402 | 20241209 | 124500 | 1383651400 | 3195 | 3215 | 3220 | 3195 | 3202 |
| 403 | 20241209 | 124400 | 1373399155 | 3200 | 3200 | 3200 | 3200 | 3840 |
| 404 | 20241209 | 124300 | 1361111155 | 3200 | 3215 | 3220 | 3200 | 4025 |
| 405 | 20241209 | 124200 | 1348210755 | 3220 | 3220 | 3220 | 3220 | 5 |
| 406 | 20241209 | 124100 | 1348194655 | 3220 | 3220 | 3220 | 3220 | 16 |
| 407 | 20241209 | 124000 | 1348143135 | 3220 | 3200 | 3220 | 3200 | 68 |
| 408 | 20241209 | 123900 | 1347924195 | 3200 | 3200 | 3220 | 3200 | 93 |
| 409 | 20241209 | 123800 | 1347626555 | 3225 | 3225 | 3225 | 3225 | 0 |
| 410 | 20241209 | 123700 | 1347626555 | 3225 | 3200 | 3225 | 3200 | 625 |
| 411 | 20241209 | 123600 | 1345614950 | 3195 | 3195 | 3195 | 3195 | 1 |
| 412 | 20241209 | 123500 | 1345611755 | 3200 | 3200 | 3200 | 3200 | 0 |
| 413 | 20241209 | 123400 | 1345611755 | 3200 | 3215 | 3215 | 3200 | 106 |
| 414 | 20241209 | 123300 | 1345272525 | 3215 | 3215 | 3215 | 3215 | 30 |
| 415 | 20241209 | 123200 | 1345176075 | 3215 | 3195 | 3215 | 3195 | 39 |
| 416 | 20241209 | 123100 | 1345051450 | 3185 | 3200 | 3225 | 3175 | 14327 |
| 417 | 20241209 | 123000 | 1299415655 | 3200 | 3205 | 3205 | 3195 | 4313 |
| 418 | 20241209 | 122900 | 1285598305 | 3200 | 3200 | 3200 | 3200 | 0 |
| 419 | 20241209 | 122800 | 1285598305 | 3200 | 3200 | 3200 | 3200 | 504 |
| 420 | 20241209 | 122700 | 1283985505 | 3200 | 3200 | 3200 | 3200 | 100 |
| 421 | 20241209 | 122600 | 1283665505 | 3200 | 3200 | 3200 | 3200 | 500 |
| 422 | 20241209 | 122500 | 1282065505 | 3200 | 3200 | 3200 | 3200 | 1 |
| 423 | 20241209 | 122400 | 1282062305 | 3200 | 3230 | 3230 | 3200 | 802 |
| 424 | 20241209 | 122300 | 1279495160 | 3230 | 3230 | 3230 | 3225 | 51 |
| 425 | 20241209 | 122200 | 1279330460 | 3230 | 3230 | 3230 | 3205 | 1542 |
| 426 | 20241209 | 122100 | 1274370825 | 3235 | 3230 | 3235 | 3205 | 1622 |
| 427 | 20241209 | 122000 | 1269134020 | 3230 | 3210 | 3230 | 3210 | 2104 |
| 428 | 20241209 | 121900 | 1262378100 | 3230 | 3215 | 3230 | 3215 | 412 |
| 429 | 20241209 | 121800 | 1261051900 | 3215 | 3210 | 3220 | 3195 | 20033 |
| 430 | 20241209 | 121700 | 1196909005 | 3210 | 3215 | 3215 | 3210 | 3082 |
| 431 | 20241209 | 121600 | 1187009655 | 3215 | 3235 | 3235 | 3215 | 253 |
| 432 | 20241209 | 121500 | 1186196060 | 3215 | 3230 | 3235 | 3215 | 1105 |
| 433 | 20241209 | 121400 | 1182626945 | 3235 | 3235 | 3235 | 3235 | 22 |
| 434 | 20241209 | 121300 | 1182555775 | 3235 | 3215 | 3235 | 3215 | 80 |
| 435 | 20241209 | 121200 | 1182297780 | 3235 | 3235 | 3235 | 3235 | 0 |
| 436 | 20241209 | 121100 | 1182297780 | 3235 | 3220 | 3235 | 3220 | 5920 |
| 437 | 20241209 | 121000 | 1163235095 | 3220 | 3215 | 3220 | 3215 | 4412 |
| 438 | 20241209 | 120900 | 1149047410 | 3230 | 3215 | 3235 | 3215 | 4720 |
| 439 | 20241209 | 120800 | 1133869260 | 3235 | 3235 | 3235 | 3210 | 140 |
| 440 | 20241209 | 120700 | 1133418810 | 3235 | 3235 | 3235 | 3210 | 1412 |
| 441 | 20241209 | 120600 | 1128856140 | 3235 | 3230 | 3235 | 3230 | 357 |
| 442 | 20241209 | 120500 | 1127701395 | 3235 | 3235 | 3235 | 3235 | 0 |
| 443 | 20241209 | 120400 | 1127701395 | 3235 | 3230 | 3235 | 3230 | 402 |
| 444 | 20241209 | 120300 | 1126402665 | 3230 | 3230 | 3235 | 3230 | 5100 |
| 445 | 20241209 | 120200 | 1109919280 | 3230 | 3205 | 3230 | 3205 | 3345 |
| 446 | 20241209 | 120100 | 1099198530 | 3205 | 3210 | 3230 | 3205 | 905 |
| 447 | 20241209 | 120000 | 1096295305 | 3230 | 3230 | 3230 | 3230 | 0 |
| 448 | 20241209 | 115900 | 1096295305 | 3230 | 3220 | 3230 | 3210 | 1034 |
| 449 | 20241209 | 115800 | 1092975445 | 3230 | 3230 | 3230 | 3230 | 0 |
| 450 | 20241209 | 115700 | 1092975445 | 3230 | 3230 | 3230 | 3230 | 21 |
| 451 | 20241209 | 115600 | 1092907615 | 3220 | 3220 | 3220 | 3220 | 36 |
| 452 | 20241209 | 115500 | 1092791695 | 3230 | 3220 | 3230 | 3215 | 301 |
| 453 | 20241209 | 115400 | 1091823890 | 3230 | 3230 | 3230 | 3230 | 0 |
| 454 | 20241209 | 115300 | 1091823890 | 3230 | 3230 | 3230 | 3230 | 100 |
| 455 | 20241209 | 115200 | 1091500890 | 3235 | 3235 | 3240 | 3235 | 1151 |
| 456 | 20241209 | 115100 | 1087772400 | 3235 | 3235 | 3240 | 3220 | 355 |
| 457 | 20241209 | 115000 | 1086625810 | 3235 | 3220 | 3235 | 3220 | 400 |
| 458 | 20241209 | 114900 | 1085336715 | 3220 | 3210 | 3220 | 3210 | 1094 |
| 459 | 20241209 | 114800 | 1081823005 | 3210 | 3210 | 3210 | 3210 | 0 |
| 460 | 20241209 | 114700 | 1081823005 | 3210 | 3210 | 3215 | 3210 | 1977 |
| 461 | 20241209 | 114600 | 1075475780 | 3220 | 3220 | 3220 | 3220 | 200 |
| 462 | 20241209 | 114500 | 1074831780 | 3205 | 3210 | 3210 | 3205 | 2000 |
| 463 | 20241209 | 114400 | 1068416860 | 3215 | 3225 | 3225 | 3215 | 4000 |
| 464 | 20241209 | 114300 | 1055544050 | 3225 | 3225 | 3225 | 3225 | 50 |
| 465 | 20241209 | 114200 | 1055382800 | 3225 | 3235 | 3235 | 3225 | 33 |
| 466 | 20241209 | 114100 | 1055276345 | 3235 | 3235 | 3235 | 3235 | 2 |
| 467 | 20241209 | 114000 | 1055269875 | 3240 | 3240 | 3240 | 3240 | 0 |
| 468 | 20241209 | 113900 | 1055269875 | 3240 | 3235 | 3240 | 3235 | 722 |
| 469 | 20241209 | 113800 | 1052933410 | 3215 | 3215 | 3215 | 3215 | 0 |
| 470 | 20241209 | 113700 | 1052933410 | 3215 | 3215 | 3215 | 3215 | 390 |
| 471 | 20241209 | 113600 | 1051679560 | 3215 | 3215 | 3215 | 3215 | 300 |
| 472 | 20241209 | 113500 | 1050715060 | 3215 | 3220 | 3220 | 3215 | 266 |
| 473 | 20241209 | 113400 | 1049859035 | 3220 | 3225 | 3225 | 3220 | 1926 |
| 474 | 20241209 | 113300 | 1043647935 | 3205 | 3205 | 3205 | 3205 | 0 |
| 475 | 20241209 | 113200 | 1043647935 | 3205 | 3225 | 3230 | 3205 | 7300 |
| 476 | 20241209 | 113100 | 1020235330 | 3225 | 3230 | 3230 | 3225 | 180 |
| 477 | 20241209 | 113000 | 1019654030 | 3210 | 3225 | 3225 | 3205 | 22 |
| 478 | 20241209 | 112900 | 1019583370 | 3205 | 3215 | 3215 | 3205 | 596 |
| 479 | 20241209 | 112800 | 1017670310 | 3210 | 3215 | 3225 | 3210 | 12692 |
| 480 | 20241209 | 112700 | 976897555 | 3215 | 3225 | 3225 | 3215 | 6435 |
| 481 | 20241209 | 112600 | 956186280 | 3235 | 3230 | 3235 | 3230 | 179 |
| 482 | 20241209 | 112500 | 955608105 | 3230 | 3230 | 3230 | 3230 | 253 |
| 483 | 20241209 | 112400 | 954790915 | 3235 | 3235 | 3235 | 3235 | 143 |
| 484 | 20241209 | 112300 | 954328310 | 3250 | 3245 | 3250 | 3240 | 66 |
| 485 | 20241209 | 112200 | 954113860 | 3245 | 3250 | 3250 | 3245 | 8 |
| 486 | 20241209 | 112100 | 954087880 | 3265 | 3245 | 3265 | 3245 | 420 |
| 487 | 20241209 | 112000 | 952721375 | 3230 | 3230 | 3230 | 3230 | 2 |
| 488 | 20241209 | 111900 | 952714915 | 3265 | 3230 | 3265 | 3225 | 2993 |
| 489 | 20241209 | 111800 | 943053020 | 3235 | 3235 | 3235 | 3235 | 523 |
| 490 | 20241209 | 111700 | 941361115 | 3235 | 3240 | 3240 | 3235 | 264 |
| 491 | 20241209 | 111600 | 940506375 | 3235 | 3235 | 3235 | 3235 | 236 |
| 492 | 20241209 | 111500 | 939742915 | 3235 | 3235 | 3235 | 3235 | 0 |
| 493 | 20241209 | 111400 | 939742915 | 3235 | 3240 | 3240 | 3235 | 86 |
| 494 | 20241209 | 111300 | 939464700 | 3235 | 3240 | 3240 | 3235 | 21 |
| 495 | 20241209 | 111200 | 939396685 | 3230 | 3235 | 3240 | 3230 | 837 |
| 496 | 20241209 | 111100 | 936690635 | 3240 | 3240 | 3240 | 3240 | 160 |
| 497 | 20241209 | 111000 | 936172235 | 3235 | 3235 | 3235 | 3235 | 4 |
| 498 | 20241209 | 110900 | 936159295 | 3230 | 3230 | 3230 | 3230 | 0 |
| 499 | 20241209 | 110800 | 936159295 | 3230 | 3235 | 3235 | 3230 | 2000 |
| 500 | 20241209 | 110700 | 929696005 | 3235 | 3240 | 3240 | 3235 | 20 |
| 501 | 20241209 | 110600 | 929631225 | 3235 | 3235 | 3235 | 3235 | 50 |
| 502 | 20241209 | 110500 | 929469475 | 3240 | 3245 | 3245 | 3240 | 6288 |
| 503 | 20241209 | 110400 | 909074950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 504 | 20241209 | 110300 | 909074950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 505 | 20241209 | 110200 | 909074950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 506 | 20241209 | 110100 | 909074950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 507 | 20241209 | 110000 | 909074950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 508 | 20241209 | 105900 | 909074950 | 3265 | 3265 | 3265 | 3265 | 40 |
| 509 | 20241209 | 105800 | 908944350 | 3265 | 3265 | 3265 | 3265 | 311 |
| 510 | 20241209 | 105700 | 907928935 | 3265 | 3250 | 3265 | 3245 | 490 |
| 511 | 20241209 | 105600 | 906337740 | 3265 | 3265 | 3265 | 3265 | 8 |
| 512 | 20241209 | 105500 | 906311620 | 3265 | 3250 | 3265 | 3250 | 23 |
| 513 | 20241209 | 105400 | 906236570 | 3250 | 3250 | 3250 | 3250 | 0 |
| 514 | 20241209 | 105300 | 906236570 | 3250 | 3250 | 3265 | 3250 | 96 |
| 515 | 20241209 | 105200 | 905923970 | 3265 | 3260 | 3265 | 3260 | 410 |
| 516 | 20241209 | 105100 | 904586820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 517 | 20241209 | 105000 | 904586820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 518 | 20241209 | 104900 | 904586820 | 3270 | 3250 | 3270 | 3250 | 217 |
| 519 | 20241209 | 104800 | 903878400 | 3270 | 3255 | 3270 | 3255 | 160 |
| 520 | 20241209 | 104700 | 903357450 | 3245 | 3250 | 3250 | 3245 | 381 |
| 521 | 20241209 | 104600 | 902121095 | 3255 | 3255 | 3255 | 3255 | 3 |
| 522 | 20241209 | 104500 | 902111330 | 3270 | 3270 | 3270 | 3270 | 20 |
| 523 | 20241209 | 104400 | 902045930 | 3245 | 3265 | 3265 | 3245 | 51 |
| 524 | 20241209 | 104300 | 901880360 | 3265 | 3265 | 3265 | 3265 | 250 |
| 525 | 20241209 | 104200 | 901064110 | 3245 | 3245 | 3245 | 3245 | 16 |
| 526 | 20241209 | 104100 | 901012190 | 3250 | 3250 | 3250 | 3250 | 0 |
| 527 | 20241209 | 104000 | 901012190 | 3250 | 3250 | 3250 | 3250 | 0 |
| 528 | 20241209 | 103900 | 901012190 | 3250 | 3250 | 3250 | 3250 | 1594 |
| 529 | 20241209 | 103800 | 895831690 | 3245 | 3250 | 3250 | 3245 | 1464 |
| 530 | 20241209 | 103700 | 891074440 | 3265 | 3265 | 3265 | 3265 | 2 |
| 531 | 20241209 | 103600 | 891067910 | 3260 | 3265 | 3265 | 3260 | 1921 |
| 532 | 20241209 | 103500 | 884805050 | 3270 | 3270 | 3270 | 3270 | 0 |
| 533 | 20241209 | 103400 | 884805050 | 3270 | 3270 | 3270 | 3270 | 70 |
| 534 | 20241209 | 103300 | 884576150 | 3285 | 3280 | 3285 | 3280 | 588 |
| 535 | 20241209 | 103200 | 882645070 | 3285 | 3285 | 3285 | 3285 | 0 |
| 536 | 20241209 | 103100 | 882645070 | 3285 | 3275 | 3285 | 3260 | 970 |
| 537 | 20241209 | 103000 | 879466265 | 3250 | 3275 | 3275 | 3250 | 850 |
| 538 | 20241209 | 102900 | 876703490 | 3250 | 3250 | 3250 | 3250 | 0 |
| 539 | 20241209 | 102800 | 876703490 | 3250 | 3250 | 3250 | 3250 | 324 |
| 540 | 20241209 | 102700 | 875650490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 541 | 20241209 | 102600 | 875650490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 542 | 20241209 | 102500 | 875650490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 543 | 20241209 | 102400 | 875650490 | 3275 | 3275 | 3275 | 3275 | 1 |
| 544 | 20241209 | 102300 | 875647215 | 3235 | 3260 | 3285 | 3235 | 3803 |
| 545 | 20241209 | 102200 | 863303220 | 3260 | 3235 | 3260 | 3235 | 11 |
| 546 | 20241209 | 102100 | 863267485 | 3260 | 3250 | 3260 | 3235 | 42 |
| 547 | 20241209 | 102000 | 863131575 | 3235 | 3255 | 3255 | 3235 | 751 |
| 548 | 20241209 | 101900 | 860687090 | 3235 | 3245 | 3245 | 3235 | 886 |
| 549 | 20241209 | 101800 | 857817235 | 3245 | 3260 | 3260 | 3245 | 5044 |
| 550 | 20241209 | 101700 | 841428355 | 3260 | 3265 | 3280 | 3255 | 246 |
| 551 | 20241209 | 101600 | 840625645 | 3260 | 3265 | 3265 | 3260 | 107 |
| 552 | 20241209 | 101500 | 840276820 | 3285 | 3265 | 3285 | 3265 | 41 |
| 553 | 20241209 | 101400 | 840142355 | 3285 | 3260 | 3285 | 3260 | 1700 |
| 554 | 20241209 | 101300 | 834596855 | 3260 | 3260 | 3260 | 3260 | 1 |
| 555 | 20241209 | 101200 | 834593595 | 3280 | 3270 | 3285 | 3265 | 1293 |
| 556 | 20241209 | 101100 | 830367270 | 3290 | 3280 | 3290 | 3280 | 501 |
| 557 | 20241209 | 101000 | 828722220 | 3280 | 3275 | 3280 | 3275 | 809 |
| 558 | 20241209 | 100900 | 826068745 | 3270 | 3270 | 3285 | 3270 | 1028 |
| 559 | 20241209 | 100800 | 822707035 | 3290 | 3290 | 3290 | 3290 | 0 |
| 560 | 20241209 | 100700 | 822707035 | 3290 | 3270 | 3290 | 3270 | 1280 |
| 561 | 20241209 | 100600 | 818517005 | 3275 | 3295 | 3295 | 3275 | 744 |
| 562 | 20241209 | 100500 | 816077525 | 3300 | 3300 | 3300 | 3280 | 220 |
| 563 | 20241209 | 100400 | 815354025 | 3300 | 3295 | 3300 | 3275 | 5780 |
| 564 | 20241209 | 100300 | 796389870 | 3295 | 3295 | 3295 | 3275 | 3989 |
| 565 | 20241209 | 100200 | 783261185 | 3295 | 3280 | 3295 | 3280 | 1124 |
| 566 | 20241209 | 100100 | 779565375 | 3290 | 3290 | 3290 | 3270 | 281 |
| 567 | 20241209 | 100000 | 778644215 | 3290 | 3290 | 3290 | 3275 | 1258 |
| 568 | 20241209 | 095900 | 774521815 | 3295 | 3295 | 3295 | 3295 | 0 |
| 569 | 20241209 | 095800 | 774521815 | 3295 | 3255 | 3295 | 3250 | 5396 |
| 570 | 20241209 | 095700 | 756913820 | 3255 | 3255 | 3255 | 3250 | 2638 |
| 571 | 20241209 | 095600 | 748338755 | 3255 | 3240 | 3255 | 3235 | 7291 |
| 572 | 20241209 | 095500 | 724666980 | 3255 | 3255 | 3255 | 3255 | 5 |
| 573 | 20241209 | 095400 | 724650705 | 3255 | 3240 | 3255 | 3235 | 8988 |
| 574 | 20241209 | 095300 | 695543190 | 3245 | 3260 | 3260 | 3245 | 6785 |
| 575 | 20241209 | 095200 | 673517075 | 3250 | 3255 | 3260 | 3250 | 1299 |
| 576 | 20241209 | 095100 | 669294175 | 3255 | 3250 | 3260 | 3250 | 5751 |
| 577 | 20241209 | 095000 | 650600755 | 3260 | 3255 | 3260 | 3250 | 549 |
| 578 | 20241209 | 094900 | 648816365 | 3255 | 3255 | 3260 | 3255 | 1006 |
| 579 | 20241209 | 094800 | 645540335 | 3260 | 3265 | 3265 | 3260 | 926 |
| 580 | 20241209 | 094700 | 642517960 | 3265 | 3255 | 3265 | 3255 | 1418 |
| 581 | 20241209 | 094600 | 637902290 | 3255 | 3255 | 3255 | 3250 | 1819 |
| 582 | 20241209 | 094500 | 631982675 | 3245 | 3255 | 3255 | 3245 | 3514 |
| 583 | 20241209 | 094400 | 620564705 | 3255 | 3260 | 3260 | 3255 | 1094 |
| 584 | 20241209 | 094300 | 617003660 | 3260 | 3250 | 3260 | 3240 | 5938 |
| 585 | 20241209 | 094200 | 597683040 | 3250 | 3270 | 3270 | 3250 | 1514 |
| 586 | 20241209 | 094100 | 592761610 | 3280 | 3270 | 3280 | 3270 | 3 |
| 587 | 20241209 | 094000 | 592751780 | 3270 | 3265 | 3270 | 3265 | 1908 |
| 588 | 20241209 | 093900 | 586517660 | 3265 | 3255 | 3265 | 3235 | 5287 |
| 589 | 20241209 | 093800 | 569340775 | 3255 | 3255 | 3255 | 3255 | 811 |
| 590 | 20241209 | 093700 | 566700970 | 3240 | 3245 | 3245 | 3240 | 48 |
| 591 | 20241209 | 093600 | 566545350 | 3240 | 3265 | 3270 | 3240 | 3677 |
| 592 | 20241209 | 093500 | 554604215 | 3270 | 3290 | 3290 | 3270 | 2670 |
| 593 | 20241209 | 093400 | 545871275 | 3295 | 3270 | 3295 | 3270 | 1539 |
| 594 | 20241209 | 093300 | 540819135 | 3280 | 3230 | 3280 | 3230 | 6753 |
| 595 | 20241209 | 093200 | 518764715 | 3230 | 3230 | 3255 | 3230 | 4504 |
| 596 | 20241209 | 093100 | 504188315 | 3230 | 3235 | 3235 | 3230 | 1990 |
| 597 | 20241209 | 093000 | 497756955 | 3230 | 3235 | 3235 | 3230 | 1926 |
| 598 | 20241209 | 092900 | 491528205 | 3220 | 3220 | 3220 | 3210 | 2118 |
| 599 | 20241209 | 092800 | 484717515 | 3260 | 3235 | 3265 | 3220 | 4026 |
| 600 | 20241209 | 092700 | 471712435 | 3260 | 3265 | 3275 | 3230 | 1137 |
| 601 | 20241209 | 092600 | 468025395 | 3230 | 3270 | 3270 | 3230 | 7747 |
| 602 | 20241209 | 092500 | 442938330 | 3270 | 3270 | 3275 | 3240 | 2913 |
| 603 | 20241209 | 092400 | 433482015 | 3240 | 3250 | 3275 | 3240 | 4673 |
| 604 | 20241209 | 092300 | 418306595 | 3280 | 3265 | 3280 | 3245 | 6457 |
| 605 | 20241209 | 092200 | 397294795 | 3280 | 3265 | 3280 | 3265 | 2641 |
| 606 | 20241209 | 092100 | 388666770 | 3265 | 3325 | 3325 | 3250 | 15620 |
| 607 | 20241209 | 092000 | 337652960 | 3325 | 3325 | 3330 | 3290 | 205 |
| 608 | 20241209 | 091900 | 336976575 | 3290 | 3300 | 3330 | 3275 | 8680 |
| 609 | 20241209 | 091800 | 308428575 | 3335 | 3325 | 3335 | 3295 | 3502 |
| 610 | 20241209 | 091700 | 296803380 | 3300 | 3335 | 3335 | 3300 | 690 |
| 611 | 20241209 | 091600 | 294523230 | 3315 | 3315 | 3335 | 3290 | 14368 |
| 612 | 20241209 | 091500 | 247142445 | 3340 | 3315 | 3340 | 3310 | 2065 |
| 613 | 20241209 | 091400 | 240298920 | 3340 | 3315 | 3340 | 3315 | 61 |
| 614 | 20241209 | 091300 | 240096680 | 3315 | 3335 | 3340 | 3315 | 2170 |
| 615 | 20241209 | 091200 | 232896940 | 3305 | 3310 | 3340 | 3305 | 2706 |
| 616 | 20241209 | 091100 | 223940345 | 3310 | 3315 | 3340 | 3310 | 1044 |
| 617 | 20241209 | 091000 | 220479655 | 3315 | 3315 | 3320 | 3315 | 2941 |
| 618 | 20241209 | 090900 | 210720140 | 3310 | 3315 | 3320 | 3310 | 880 |
| 619 | 20241209 | 090800 | 207804830 | 3320 | 3320 | 3320 | 3300 | 4985 |
| 620 | 20241209 | 090700 | 191340080 | 3345 | 3300 | 3345 | 3295 | 2171 |
| 621 | 20241209 | 090600 | 184152670 | 3290 | 3375 | 3380 | 3290 | 12889 |
| 622 | 20241209 | 090500 | 141452945 | 3380 | 3385 | 3390 | 3330 | 5440 |
| 623 | 20241209 | 090400 | 123230845 | 3390 | 3425 | 3430 | 3335 | 2741 |
| 624 | 20241209 | 090300 | 114014705 | 3425 | 3340 | 3425 | 3320 | 3452 |
| 625 | 20241209 | 090200 | 102399760 | 3395 | 3380 | 3395 | 3340 | 5347 |
| 626 | 20241209 | 090100 | 84367845 | 3390 | 3340 | 3400 | 3340 | 4166 |
| 627 | 20241209 | 090000 | 70323255 | 3340 | 3395 | 3395 | 3340 | 13125 |