31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 3 | 20241209 | 192900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20241209 | 192800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20241209 | 192700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20241209 | 192600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20241209 | 192500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20241209 | 192400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20241209 | 192300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20241209 | 192200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20241209 | 192100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20241209 | 192000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20241209 | 191900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20241209 | 191800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20241209 | 191700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20241209 | 191600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20241209 | 191500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20241209 | 191400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20241209 | 191300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20241209 | 191200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20241209 | 191100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20241209 | 191000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20241209 | 190900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20241209 | 190800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20241209 | 190700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20241209 | 190600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20241209 | 190500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20241209 | 190400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20241209 | 190300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20241209 | 190200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20241209 | 190100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20241209 | 190000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 33 | 20241209 | 185900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20241209 | 185800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20241209 | 185700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20241209 | 185600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20241209 | 185500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20241209 | 185400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20241209 | 185300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20241209 | 185200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20241209 | 185100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20241209 | 185000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20241209 | 184900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20241209 | 184800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20241209 | 184700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20241209 | 184600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20241209 | 184500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20241209 | 184400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20241209 | 184300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20241209 | 184200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20241209 | 184100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20241209 | 184000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20241209 | 183900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20241209 | 183800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20241209 | 183700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20241209 | 183600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20241209 | 183500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20241209 | 183400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20241209 | 183300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20241209 | 183200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20241209 | 183100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20241209 | 183000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 63 | 20241209 | 182900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20241209 | 182800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20241209 | 182700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20241209 | 182600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20241209 | 182500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20241209 | 182400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20241209 | 182300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20241209 | 182200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20241209 | 182100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20241209 | 182000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20241209 | 181900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20241209 | 181800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20241209 | 181700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20241209 | 181600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20241209 | 181500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20241209 | 181400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20241209 | 181300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20241209 | 181200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20241209 | 181100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20241209 | 181000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20241209 | 180900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20241209 | 180800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20241209 | 180700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20241209 | 180600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20241209 | 180500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20241209 | 180400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20241209 | 180300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20241209 | 180200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20241209 | 180100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20241209 | 180000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 93 | 20241209 | 175900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20241209 | 175800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20241209 | 175700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20241209 | 175600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20241209 | 175500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20241209 | 175400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20241209 | 175300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20241209 | 175200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20241209 | 175100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20241209 | 175000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20241209 | 174900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20241209 | 174800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20241209 | 174700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20241209 | 174600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20241209 | 174500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20241209 | 174400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20241209 | 174300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20241209 | 174200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20241209 | 174100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20241209 | 174000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20241209 | 173900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20241209 | 173800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20241209 | 173700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20241209 | 173600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20241209 | 173500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20241209 | 173400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20241209 | 173300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20241209 | 173200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20241209 | 173100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20241209 | 173000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 123 | 20241209 | 172900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20241209 | 172800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20241209 | 172700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20241209 | 172600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20241209 | 172500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20241209 | 172400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20241209 | 172300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20241209 | 172200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20241209 | 172100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20241209 | 172000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20241209 | 171900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20241209 | 171800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20241209 | 171700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20241209 | 171600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20241209 | 171500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20241209 | 171400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20241209 | 171300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20241209 | 171200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20241209 | 171100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20241209 | 171000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20241209 | 170900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20241209 | 170800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20241209 | 170700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20241209 | 170600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20241209 | 170500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20241209 | 170400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20241209 | 170300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20241209 | 170200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20241209 | 170100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20241209 | 170000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 153 | 20241209 | 165900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20241209 | 165800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20241209 | 165700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20241209 | 165600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20241209 | 165500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20241209 | 165400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20241209 | 165300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20241209 | 165200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20241209 | 165100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20241209 | 165000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20241209 | 164900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20241209 | 164800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20241209 | 164700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20241209 | 164600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20241209 | 164500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20241209 | 164400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20241209 | 164300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20241209 | 164200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20241209 | 164100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20241209 | 164000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20241209 | 163900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20241209 | 163800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20241209 | 163700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20241209 | 163600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20241209 | 163500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20241209 | 163400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20241209 | 163300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20241209 | 163200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20241209 | 163100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20241209 | 163000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 183 | 20241209 | 162900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20241209 | 162800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20241209 | 162700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20241209 | 162600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20241209 | 162500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20241209 | 162400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20241209 | 162300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20241209 | 162200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20241209 | 162100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20241209 | 162000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20241209 | 161900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20241209 | 161800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20241209 | 161700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20241209 | 161600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20241209 | 161500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20241209 | 161400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20241209 | 161300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20241209 | 161200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20241209 | 161100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20241209 | 161000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20241209 | 160900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20241209 | 160800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20241209 | 160700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20241209 | 160600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20241209 | 160500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20241209 | 160400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20241209 | 160300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20241209 | 160200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20241209 | 160100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20241209 | 160000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 17165 |
| 213 | 20241209 | 155900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20241209 | 155800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20241209 | 155700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20241209 | 155600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20241209 | 155500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20241209 | 155400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20241209 | 155300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20241209 | 155200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20241209 | 155100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20241209 | 155000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20241209 | 154900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20241209 | 154800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20241209 | 154700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20241209 | 154600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20241209 | 154500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 228 | 20241209 | 154400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 229 | 20241209 | 154300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20241209 | 154200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20241209 | 154100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 232 | 20241209 | 154000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 233 | 20241209 | 153900 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20241209 | 153800 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20241209 | 153700 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20241209 | 153600 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20241209 | 153500 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 238 | 20241209 | 153400 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20241209 | 153300 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 240 | 20241209 | 153200 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 241 | 20241209 | 153100 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 242 | 20241209 | 153000 | 3121521120 | 2755 | 2755 | 2755 | 2755 | 34330 |
| 243 | 20241209 | 152900 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 244 | 20241209 | 152800 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 245 | 20241209 | 152700 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 246 | 20241209 | 152600 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 247 | 20241209 | 152500 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 248 | 20241209 | 152400 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 249 | 20241209 | 152300 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 250 | 20241209 | 152200 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 251 | 20241209 | 152100 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 252 | 20241209 | 152000 | 3074231545 | 2775 | 2775 | 2775 | 2775 | 0 |
| 253 | 20241209 | 151900 | 3074231545 | 2775 | 2775 | 2785 | 2770 | 3090 |
| 254 | 20241209 | 151800 | 3065649990 | 2775 | 2765 | 2780 | 2765 | 12004 |
| 255 | 20241209 | 151700 | 3032353560 | 2770 | 2765 | 2770 | 2765 | 7793 |
| 256 | 20241209 | 151600 | 3010802170 | 2760 | 2765 | 2770 | 2760 | 2909 |
| 257 | 20241209 | 151500 | 3002766125 | 2765 | 2785 | 2790 | 2765 | 7352 |
| 258 | 20241209 | 151400 | 2982369150 | 2785 | 2770 | 2790 | 2770 | 23573 |
| 259 | 20241209 | 151300 | 2916859120 | 2775 | 2765 | 2775 | 2765 | 12431 |
| 260 | 20241209 | 151200 | 2882435065 | 2765 | 2750 | 2770 | 2735 | 33954 |
| 261 | 20241209 | 151100 | 2788667210 | 2755 | 2755 | 2755 | 2745 | 6095 |
| 262 | 20241209 | 151000 | 2771930635 | 2755 | 2760 | 2760 | 2750 | 12530 |
| 263 | 20241209 | 150900 | 2737398530 | 2760 | 2750 | 2760 | 2745 | 9340 |
| 264 | 20241209 | 150800 | 2711664870 | 2750 | 2735 | 2750 | 2735 | 9551 |
| 265 | 20241209 | 150700 | 2685471170 | 2735 | 2725 | 2735 | 2725 | 3149 |
| 266 | 20241209 | 150600 | 2676870100 | 2725 | 2725 | 2725 | 2720 | 819 |
| 267 | 20241209 | 150500 | 2674639805 | 2725 | 2730 | 2730 | 2725 | 1555 |
| 268 | 20241209 | 150400 | 2670394805 | 2730 | 2735 | 2735 | 2730 | 1984 |
| 269 | 20241209 | 150300 | 2664978380 | 2730 | 2725 | 2730 | 2720 | 2450 |
| 270 | 20241209 | 150200 | 2658292770 | 2725 | 2725 | 2725 | 2720 | 2243 |
| 271 | 20241209 | 150100 | 2652183095 | 2725 | 2720 | 2725 | 2720 | 632 |
| 272 | 20241209 | 150000 | 2650463780 | 2720 | 2720 | 2725 | 2720 | 3047 |
| 273 | 20241209 | 145900 | 2642175215 | 2720 | 2720 | 2720 | 2715 | 942 |
| 274 | 20241209 | 145800 | 2639613110 | 2725 | 2720 | 2725 | 2720 | 481 |
| 275 | 20241209 | 145700 | 2638304590 | 2720 | 2715 | 2720 | 2715 | 3080 |
| 276 | 20241209 | 145600 | 2629942040 | 2720 | 2720 | 2725 | 2710 | 6446 |
| 277 | 20241209 | 145500 | 2612430415 | 2720 | 2720 | 2720 | 2715 | 61 |
| 278 | 20241209 | 145400 | 2612264745 | 2715 | 2710 | 2720 | 2710 | 1643 |
| 279 | 20241209 | 145300 | 2607803590 | 2715 | 2720 | 2720 | 2710 | 2619 |
| 280 | 20241209 | 145200 | 2600697305 | 2715 | 2715 | 2715 | 2715 | 270 |
| 281 | 20241209 | 145100 | 2599964255 | 2720 | 2720 | 2720 | 2715 | 146 |
| 282 | 20241209 | 145000 | 2599567230 | 2720 | 2715 | 2720 | 2715 | 1128 |
| 283 | 20241209 | 144900 | 2596499520 | 2715 | 2715 | 2715 | 2715 | 517 |
| 284 | 20241209 | 144800 | 2595095865 | 2715 | 2715 | 2715 | 2715 | 85 |
| 285 | 20241209 | 144700 | 2594865090 | 2715 | 2720 | 2720 | 2715 | 3 |
| 286 | 20241209 | 144600 | 2594856935 | 2715 | 2715 | 2715 | 2715 | 85 |
| 287 | 20241209 | 144500 | 2594626160 | 2720 | 2720 | 2725 | 2720 | 907 |
| 288 | 20241209 | 144400 | 2592159115 | 2715 | 2730 | 2730 | 2715 | 346 |
| 289 | 20241209 | 144300 | 2591217890 | 2730 | 2730 | 2730 | 2725 | 34 |
| 290 | 20241209 | 144200 | 2591125120 | 2730 | 2730 | 2735 | 2730 | 507 |
| 291 | 20241209 | 144100 | 2589741005 | 2720 | 2725 | 2735 | 2720 | 1777 |
| 292 | 20241209 | 144000 | 2584891230 | 2725 | 2715 | 2725 | 2710 | 6103 |
| 293 | 20241209 | 143900 | 2568321600 | 2710 | 2715 | 2715 | 2710 | 6144 |
| 294 | 20241209 | 143800 | 2551668365 | 2725 | 2720 | 2725 | 2710 | 9633 |
| 295 | 20241209 | 143700 | 2525559220 | 2720 | 2730 | 2730 | 2710 | 6135 |
| 296 | 20241209 | 143600 | 2508902830 | 2725 | 2725 | 2730 | 2725 | 1314 |
| 297 | 20241209 | 143500 | 2505317740 | 2725 | 2730 | 2730 | 2725 | 110 |
| 298 | 20241209 | 143400 | 2505017940 | 2730 | 2725 | 2730 | 2725 | 250 |
| 299 | 20241209 | 143300 | 2504336685 | 2725 | 2725 | 2730 | 2725 | 2925 |
| 300 | 20241209 | 143200 | 2496366055 | 2725 | 2730 | 2730 | 2725 | 91 |
| 301 | 20241209 | 143100 | 2496117675 | 2730 | 2735 | 2740 | 2730 | 13777 |
| 302 | 20241209 | 143000 | 2458506400 | 2735 | 2740 | 2740 | 2735 | 4438 |
| 303 | 20241209 | 142900 | 2446367750 | 2740 | 2740 | 2740 | 2735 | 400 |
| 304 | 20241209 | 142800 | 2445272250 | 2740 | 2740 | 2740 | 2740 | 401 |
| 305 | 20241209 | 142700 | 2444173510 | 2740 | 2750 | 2755 | 2740 | 12834 |
| 306 | 20241209 | 142600 | 2408945900 | 2755 | 2750 | 2755 | 2745 | 1032 |
| 307 | 20241209 | 142500 | 2406112010 | 2745 | 2750 | 2755 | 2745 | 1681 |
| 308 | 20241209 | 142400 | 2401489265 | 2750 | 2745 | 2750 | 2745 | 4064 |
| 309 | 20241209 | 142300 | 2390313515 | 2750 | 2750 | 2750 | 2745 | 2270 |
| 310 | 20241209 | 142200 | 2384081100 | 2745 | 2750 | 2750 | 2745 | 4427 |
| 311 | 20241209 | 142100 | 2371907995 | 2745 | 2740 | 2745 | 2740 | 2983 |
| 312 | 20241209 | 142000 | 2363721905 | 2745 | 2740 | 2745 | 2740 | 1105 |
| 313 | 20241209 | 141900 | 2360694195 | 2745 | 2745 | 2745 | 2740 | 152 |
| 314 | 20241209 | 141800 | 2360277675 | 2740 | 2745 | 2745 | 2735 | 90 |
| 315 | 20241209 | 141700 | 2360030950 | 2745 | 2740 | 2745 | 2735 | 53 |
| 316 | 20241209 | 141600 | 2359885895 | 2745 | 2740 | 2750 | 2740 | 17062 |
| 317 | 20241209 | 141500 | 2312990420 | 2740 | 2740 | 2745 | 2740 | 9864 |
| 318 | 20241209 | 141400 | 2285928330 | 2740 | 2730 | 2740 | 2725 | 10381 |
| 319 | 20241209 | 141300 | 2257510685 | 2725 | 2715 | 2725 | 2715 | 2543 |
| 320 | 20241209 | 141200 | 2250587525 | 2720 | 2720 | 2720 | 2720 | 18 |
| 321 | 20241209 | 141100 | 2250538565 | 2720 | 2720 | 2720 | 2720 | 21 |
| 322 | 20241209 | 141000 | 2250481445 | 2720 | 2715 | 2720 | 2715 | 3553 |
| 323 | 20241209 | 140900 | 2240823780 | 2720 | 2715 | 2720 | 2715 | 1498 |
| 324 | 20241209 | 140800 | 2236755705 | 2715 | 2715 | 2715 | 2715 | 31 |
| 325 | 20241209 | 140700 | 2236671540 | 2715 | 2710 | 2715 | 2705 | 240 |
| 326 | 20241209 | 140600 | 2236021145 | 2710 | 2705 | 2710 | 2705 | 218 |
| 327 | 20241209 | 140500 | 2235431450 | 2710 | 2710 | 2710 | 2695 | 14352 |
| 328 | 20241209 | 140400 | 2196619565 | 2710 | 2715 | 2715 | 2710 | 21 |
| 329 | 20241209 | 140300 | 2196562555 | 2715 | 2715 | 2715 | 2710 | 54 |
| 330 | 20241209 | 140200 | 2196416180 | 2715 | 2710 | 2715 | 2710 | 33 |
| 331 | 20241209 | 140100 | 2196326740 | 2715 | 2710 | 2715 | 2710 | 66 |
| 332 | 20241209 | 140000 | 2196147870 | 2710 | 2710 | 2715 | 2710 | 421 |
| 333 | 20241209 | 135900 | 2195006955 | 2710 | 2710 | 2710 | 2705 | 385 |
| 334 | 20241209 | 135800 | 2193964545 | 2710 | 2715 | 2715 | 2710 | 1649 |
| 335 | 20241209 | 135700 | 2189492525 | 2720 | 2715 | 2720 | 2715 | 149 |
| 336 | 20241209 | 135600 | 2189087985 | 2720 | 2715 | 2720 | 2715 | 166 |
| 337 | 20241209 | 135500 | 2188636560 | 2720 | 2715 | 2720 | 2715 | 65 |
| 338 | 20241209 | 135400 | 2188459830 | 2720 | 2710 | 2720 | 2710 | 3241 |
| 339 | 20241209 | 135300 | 2179659550 | 2715 | 2705 | 2715 | 2705 | 2596 |
| 340 | 20241209 | 135200 | 2172624630 | 2710 | 2700 | 2710 | 2700 | 71 |
| 341 | 20241209 | 135100 | 2172432580 | 2705 | 2700 | 2705 | 2700 | 1714 |
| 342 | 20241209 | 135000 | 2167804765 | 2700 | 2705 | 2705 | 2700 | 3932 |
| 343 | 20241209 | 134900 | 2157183715 | 2705 | 2705 | 2710 | 2705 | 312 |
| 344 | 20241209 | 134800 | 2156339745 | 2710 | 2710 | 2710 | 2705 | 345 |
| 345 | 20241209 | 134700 | 2155404945 | 2705 | 2705 | 2710 | 2705 | 68 |
| 346 | 20241209 | 134600 | 2155221000 | 2705 | 2710 | 2710 | 2705 | 6335 |
| 347 | 20241209 | 134500 | 2138053230 | 2710 | 2715 | 2720 | 2710 | 2263 |
| 348 | 20241209 | 134400 | 2131910785 | 2715 | 2720 | 2720 | 2715 | 2706 |
| 349 | 20241209 | 134300 | 2124559565 | 2720 | 2720 | 2720 | 2720 | 11 |
| 350 | 20241209 | 134200 | 2124529645 | 2720 | 2720 | 2720 | 2715 | 2900 |
| 351 | 20241209 | 134100 | 2116641650 | 2720 | 2720 | 2725 | 2720 | 2171 |
| 352 | 20241209 | 134000 | 2110736525 | 2720 | 2720 | 2720 | 2720 | 2 |
| 353 | 20241209 | 133900 | 2110731085 | 2720 | 2720 | 2720 | 2720 | 10 |
| 354 | 20241209 | 133800 | 2110703885 | 2720 | 2710 | 2720 | 2710 | 526 |
| 355 | 20241209 | 133700 | 2109276990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 356 | 20241209 | 133600 | 2109276990 | 2710 | 2715 | 2715 | 2710 | 3142 |
| 357 | 20241209 | 133500 | 2100748280 | 2715 | 2720 | 2720 | 2715 | 38 |
| 358 | 20241209 | 133400 | 2100644935 | 2715 | 2715 | 2715 | 2715 | 215 |
| 359 | 20241209 | 133300 | 2100061210 | 2720 | 2720 | 2720 | 2720 | 1 |
| 360 | 20241209 | 133200 | 2100058490 | 2720 | 2720 | 2720 | 2715 | 235 |
| 361 | 20241209 | 133100 | 2099419300 | 2715 | 2725 | 2730 | 2715 | 1569 |
| 362 | 20241209 | 133000 | 2095144205 | 2730 | 2715 | 2730 | 2715 | 9940 |
| 363 | 20241209 | 132900 | 2068026530 | 2720 | 2720 | 2720 | 2720 | 29 |
| 364 | 20241209 | 132800 | 2067947650 | 2720 | 2720 | 2720 | 2720 | 0 |
| 365 | 20241209 | 132700 | 2067947650 | 2720 | 2715 | 2720 | 2715 | 101 |
| 366 | 20241209 | 132600 | 2067672935 | 2710 | 2710 | 2710 | 2710 | 16 |
| 367 | 20241209 | 132500 | 2067629575 | 2710 | 2715 | 2715 | 2710 | 1012 |
| 368 | 20241209 | 132400 | 2064882000 | 2715 | 2715 | 2715 | 2715 | 1900 |
| 369 | 20241209 | 132300 | 2059723500 | 2715 | 2720 | 2720 | 2715 | 107 |
| 370 | 20241209 | 132200 | 2059432465 | 2715 | 2725 | 2725 | 2710 | 5718 |
| 371 | 20241209 | 132100 | 2043926955 | 2720 | 2725 | 2725 | 2720 | 1608 |
| 372 | 20241209 | 132000 | 2039548235 | 2725 | 2725 | 2730 | 2725 | 1334 |
| 373 | 20241209 | 131900 | 2035908080 | 2725 | 2730 | 2730 | 2725 | 56 |
| 374 | 20241209 | 131800 | 2035755320 | 2730 | 2735 | 2735 | 2730 | 5233 |
| 375 | 20241209 | 131700 | 2021467895 | 2735 | 2725 | 2735 | 2725 | 3062 |
| 376 | 20241209 | 131600 | 2013098535 | 2725 | 2725 | 2730 | 2725 | 1007 |
| 377 | 20241209 | 131500 | 2010354455 | 2730 | 2725 | 2730 | 2725 | 3 |
| 378 | 20241209 | 131400 | 2010346275 | 2735 | 2725 | 2735 | 2725 | 10244 |
| 379 | 20241209 | 131300 | 1982362980 | 2725 | 2720 | 2730 | 2720 | 1852 |
| 380 | 20241209 | 131200 | 1977316275 | 2720 | 2720 | 2725 | 2710 | 4556 |
| 381 | 20241209 | 131100 | 1964913460 | 2715 | 2705 | 2715 | 2705 | 2304 |
| 382 | 20241209 | 131000 | 1958664865 | 2705 | 2695 | 2705 | 2695 | 1050 |
| 383 | 20241209 | 130900 | 1955834615 | 2700 | 2700 | 2700 | 2700 | 200 |
| 384 | 20241209 | 130800 | 1955294615 | 2695 | 2705 | 2705 | 2695 | 2254 |
| 385 | 20241209 | 130700 | 1949219365 | 2700 | 2700 | 2705 | 2695 | 1528 |
| 386 | 20241209 | 130600 | 1945093705 | 2700 | 2705 | 2710 | 2700 | 204 |
| 387 | 20241209 | 130500 | 1944541890 | 2710 | 2705 | 2710 | 2705 | 521 |
| 388 | 20241209 | 130400 | 1943130080 | 2705 | 2710 | 2710 | 2705 | 1772 |
| 389 | 20241209 | 130300 | 1938336815 | 2705 | 2705 | 2710 | 2705 | 399 |
| 390 | 20241209 | 130200 | 1937257515 | 2710 | 2710 | 2710 | 2705 | 476 |
| 391 | 20241209 | 130100 | 1935967585 | 2705 | 2705 | 2705 | 2705 | 1 |
| 392 | 20241209 | 130000 | 1935964880 | 2710 | 2715 | 2715 | 2710 | 4133 |
| 393 | 20241209 | 125900 | 1924761050 | 2715 | 2715 | 2715 | 2710 | 5 |
| 394 | 20241209 | 125800 | 1924747480 | 2715 | 2710 | 2715 | 2710 | 1120 |
| 395 | 20241209 | 125700 | 1921712275 | 2705 | 2705 | 2710 | 2705 | 847 |
| 396 | 20241209 | 125600 | 1919418635 | 2705 | 2705 | 2705 | 2705 | 1 |
| 397 | 20241209 | 125500 | 1919415930 | 2700 | 2700 | 2700 | 2700 | 10 |
| 398 | 20241209 | 125400 | 1919388930 | 2705 | 2695 | 2705 | 2695 | 2745 |
| 399 | 20241209 | 125300 | 1911990925 | 2695 | 2695 | 2695 | 2695 | 1 |
| 400 | 20241209 | 125200 | 1911988230 | 2700 | 2695 | 2700 | 2690 | 1890 |
| 401 | 20241209 | 125100 | 1906897370 | 2695 | 2695 | 2700 | 2690 | 6532 |
| 402 | 20241209 | 125000 | 1889293670 | 2690 | 2700 | 2700 | 2690 | 2000 |
| 403 | 20241209 | 124900 | 1883908825 | 2700 | 2700 | 2705 | 2695 | 4456 |
| 404 | 20241209 | 124800 | 1871885515 | 2710 | 2705 | 2710 | 2705 | 1207 |
| 405 | 20241209 | 124700 | 1868615050 | 2705 | 2710 | 2710 | 2700 | 698 |
| 406 | 20241209 | 124600 | 1866730420 | 2705 | 2705 | 2705 | 2705 | 918 |
| 407 | 20241209 | 124500 | 1864247230 | 2705 | 2705 | 2705 | 2705 | 1301 |
| 408 | 20241209 | 124400 | 1860728025 | 2710 | 2715 | 2720 | 2710 | 6743 |
| 409 | 20241209 | 124300 | 1842449705 | 2720 | 2720 | 2720 | 2720 | 429 |
| 410 | 20241209 | 124200 | 1841282825 | 2725 | 2720 | 2725 | 2720 | 158 |
| 411 | 20241209 | 124100 | 1840853055 | 2715 | 2715 | 2715 | 2715 | 107 |
| 412 | 20241209 | 124000 | 1840562550 | 2715 | 2715 | 2715 | 2715 | 3 |
| 413 | 20241209 | 123900 | 1840554405 | 2710 | 2715 | 2715 | 2710 | 1160 |
| 414 | 20241209 | 123800 | 1837408150 | 2715 | 2720 | 2720 | 2715 | 502 |
| 415 | 20241209 | 123700 | 1836045170 | 2720 | 2715 | 2720 | 2715 | 76 |
| 416 | 20241209 | 123600 | 1835838780 | 2715 | 2720 | 2720 | 2715 | 71 |
| 417 | 20241209 | 123500 | 1835646010 | 2720 | 2720 | 2720 | 2715 | 2850 |
| 418 | 20241209 | 123400 | 1827898010 | 2715 | 2715 | 2715 | 2715 | 230 |
| 419 | 20241209 | 123300 | 1827273560 | 2720 | 2715 | 2720 | 2710 | 1005 |
| 420 | 20241209 | 123200 | 1824549875 | 2720 | 2720 | 2720 | 2720 | 3 |
| 421 | 20241209 | 123100 | 1824541715 | 2720 | 2720 | 2720 | 2720 | 0 |
| 422 | 20241209 | 123000 | 1824541715 | 2720 | 2715 | 2720 | 2715 | 120 |
| 423 | 20241209 | 122900 | 1824215815 | 2705 | 2710 | 2710 | 2705 | 45 |
| 424 | 20241209 | 122800 | 1824093985 | 2705 | 2720 | 2720 | 2705 | 1530 |
| 425 | 20241209 | 122700 | 1819949180 | 2715 | 2720 | 2720 | 2715 | 2006 |
| 426 | 20241209 | 122600 | 1814502080 | 2725 | 2725 | 2725 | 2725 | 271 |
| 427 | 20241209 | 122500 | 1813763605 | 2720 | 2730 | 2730 | 2720 | 1741 |
| 428 | 20241209 | 122400 | 1809023375 | 2725 | 2725 | 2730 | 2725 | 608 |
| 429 | 20241209 | 122300 | 1807366570 | 2730 | 2720 | 2730 | 2720 | 2688 |
| 430 | 20241209 | 122200 | 1800054440 | 2730 | 2725 | 2730 | 2725 | 3042 |
| 431 | 20241209 | 122100 | 1791754965 | 2730 | 2725 | 2730 | 2725 | 8 |
| 432 | 20241209 | 122000 | 1791733130 | 2725 | 2725 | 2725 | 2725 | 1075 |
| 433 | 20241209 | 121900 | 1788803755 | 2725 | 2725 | 2725 | 2725 | 160 |
| 434 | 20241209 | 121800 | 1788367755 | 2725 | 2725 | 2725 | 2725 | 400 |
| 435 | 20241209 | 121700 | 1787277755 | 2725 | 2725 | 2735 | 2725 | 2486 |
| 436 | 20241209 | 121600 | 1780495650 | 2730 | 2735 | 2735 | 2720 | 2027 |
| 437 | 20241209 | 121500 | 1774963915 | 2735 | 2740 | 2740 | 2735 | 1264 |
| 438 | 20241209 | 121400 | 1771506375 | 2740 | 2740 | 2740 | 2735 | 1747 |
| 439 | 20241209 | 121300 | 1766720840 | 2740 | 2745 | 2745 | 2740 | 151 |
| 440 | 20241209 | 121200 | 1766306350 | 2745 | 2745 | 2745 | 2740 | 112 |
| 441 | 20241209 | 121100 | 1765999090 | 2740 | 2745 | 2750 | 2740 | 7625 |
| 442 | 20241209 | 121000 | 1745089205 | 2750 | 2740 | 2750 | 2740 | 5889 |
| 443 | 20241209 | 120900 | 1728928775 | 2740 | 2735 | 2750 | 2735 | 17239 |
| 444 | 20241209 | 120800 | 1681622550 | 2735 | 2725 | 2740 | 2725 | 7282 |
| 445 | 20241209 | 120700 | 1661706005 | 2730 | 2725 | 2730 | 2725 | 2 |
| 446 | 20241209 | 120600 | 1661700550 | 2710 | 2710 | 2710 | 2710 | 0 |
| 447 | 20241209 | 120500 | 1661700550 | 2710 | 2720 | 2725 | 2710 | 1085 |
| 448 | 20241209 | 120400 | 1658749265 | 2720 | 2720 | 2720 | 2720 | 9 |
| 449 | 20241209 | 120300 | 1658724785 | 2720 | 2715 | 2720 | 2710 | 239 |
| 450 | 20241209 | 120200 | 1658075000 | 2715 | 2715 | 2715 | 2715 | 22 |
| 451 | 20241209 | 120100 | 1658015270 | 2715 | 2715 | 2715 | 2715 | 1 |
| 452 | 20241209 | 120000 | 1658012555 | 2710 | 2720 | 2720 | 2710 | 7001 |
| 453 | 20241209 | 115900 | 1638978570 | 2715 | 2715 | 2715 | 2715 | 654 |
| 454 | 20241209 | 115800 | 1637202960 | 2710 | 2710 | 2710 | 2710 | 0 |
| 455 | 20241209 | 115700 | 1637202960 | 2710 | 2710 | 2710 | 2710 | 6 |
| 456 | 20241209 | 115600 | 1637186700 | 2710 | 2710 | 2710 | 2710 | 0 |
| 457 | 20241209 | 115500 | 1637186700 | 2710 | 2700 | 2710 | 2700 | 2987 |
| 458 | 20241209 | 115400 | 1629092850 | 2695 | 2700 | 2700 | 2695 | 39 |
| 459 | 20241209 | 115300 | 1628987645 | 2700 | 2705 | 2705 | 2695 | 3255 |
| 460 | 20241209 | 115200 | 1620197665 | 2705 | 2705 | 2705 | 2705 | 300 |
| 461 | 20241209 | 115100 | 1619386165 | 2705 | 2700 | 2715 | 2700 | 685 |
| 462 | 20241209 | 115000 | 1617536525 | 2700 | 2720 | 2720 | 2700 | 8500 |
| 463 | 20241209 | 114900 | 1594493940 | 2715 | 2725 | 2730 | 2715 | 5047 |
| 464 | 20241209 | 114800 | 1580745160 | 2725 | 2725 | 2730 | 2725 | 8876 |
| 465 | 20241209 | 114700 | 1556540495 | 2725 | 2730 | 2735 | 2725 | 5869 |
| 466 | 20241209 | 114600 | 1540518115 | 2730 | 2725 | 2730 | 2720 | 6854 |
| 467 | 20241209 | 114500 | 1521842645 | 2725 | 2720 | 2730 | 2720 | 6262 |
| 468 | 20241209 | 114400 | 1504791700 | 2715 | 2715 | 2720 | 2710 | 5071 |
| 469 | 20241209 | 114300 | 1491020355 | 2715 | 2715 | 2715 | 2710 | 4604 |
| 470 | 20241209 | 114200 | 1478542920 | 2715 | 2710 | 2715 | 2710 | 2002 |
| 471 | 20241209 | 114100 | 1473117495 | 2710 | 2715 | 2715 | 2710 | 1673 |
| 472 | 20241209 | 114000 | 1468580300 | 2700 | 2700 | 2715 | 2700 | 2130 |
| 473 | 20241209 | 113900 | 1462805980 | 2700 | 2710 | 2715 | 2700 | 300 |
| 474 | 20241209 | 113800 | 1461992340 | 2705 | 2700 | 2705 | 2700 | 23 |
| 475 | 20241209 | 113700 | 1461930145 | 2700 | 2710 | 2710 | 2700 | 389 |
| 476 | 20241209 | 113600 | 1460875965 | 2710 | 2705 | 2710 | 2700 | 36 |
| 477 | 20241209 | 113500 | 1460778735 | 2700 | 2715 | 2715 | 2700 | 1765 |
| 478 | 20241209 | 113400 | 1455996600 | 2710 | 2715 | 2730 | 2710 | 2921 |
| 479 | 20241209 | 113300 | 1448063355 | 2710 | 2700 | 2715 | 2700 | 3087 |
| 480 | 20241209 | 113200 | 1439685600 | 2710 | 2710 | 2710 | 2695 | 1007 |
| 481 | 20241209 | 113100 | 1436967995 | 2705 | 2710 | 2715 | 2705 | 152 |
| 482 | 20241209 | 113000 | 1436555340 | 2715 | 2715 | 2715 | 2710 | 103 |
| 483 | 20241209 | 112900 | 1436275705 | 2705 | 2705 | 2735 | 2690 | 1932 |
| 484 | 20241209 | 112800 | 1431004370 | 2715 | 2690 | 2715 | 2690 | 2620 |
| 485 | 20241209 | 112700 | 1423933425 | 2690 | 2690 | 2690 | 2680 | 1851 |
| 486 | 20241209 | 112600 | 1418957360 | 2690 | 2680 | 2690 | 2680 | 849 |
| 487 | 20241209 | 112500 | 1416673855 | 2685 | 2690 | 2690 | 2685 | 2850 |
| 488 | 20241209 | 112400 | 1409020360 | 2685 | 2690 | 2700 | 2685 | 1628 |
| 489 | 20241209 | 112300 | 1404645110 | 2695 | 2690 | 2705 | 2675 | 6087 |
| 490 | 20241209 | 112200 | 1388320815 | 2690 | 2705 | 2705 | 2690 | 5 |
| 491 | 20241209 | 112100 | 1388307330 | 2705 | 2695 | 2705 | 2685 | 2203 |
| 492 | 20241209 | 112000 | 1382381830 | 2700 | 2710 | 2710 | 2690 | 10059 |
| 493 | 20241209 | 111900 | 1355213045 | 2705 | 2720 | 2725 | 2705 | 3156 |
| 494 | 20241209 | 111800 | 1346658295 | 2720 | 2735 | 2735 | 2720 | 3448 |
| 495 | 20241209 | 111700 | 1337251695 | 2735 | 2730 | 2740 | 2730 | 1388 |
| 496 | 20241209 | 111600 | 1333458195 | 2730 | 2725 | 2750 | 2725 | 14337 |
| 497 | 20241209 | 111500 | 1294150715 | 2730 | 2715 | 2730 | 2705 | 3742 |
| 498 | 20241209 | 111400 | 1283963520 | 2735 | 2705 | 2740 | 2700 | 36278 |
| 499 | 20241209 | 111300 | 1185569645 | 2710 | 2700 | 2710 | 2690 | 8259 |
| 500 | 20241209 | 111200 | 1163230930 | 2705 | 2705 | 2705 | 2700 | 740 |
| 501 | 20241209 | 111100 | 1161229240 | 2710 | 2705 | 2710 | 2705 | 1126 |
| 502 | 20241209 | 111000 | 1158180905 | 2700 | 2705 | 2705 | 2700 | 415 |
| 503 | 20241209 | 110900 | 1157060280 | 2705 | 2705 | 2710 | 2700 | 680 |
| 504 | 20241209 | 110800 | 1155221250 | 2710 | 2700 | 2710 | 2700 | 1788 |
| 505 | 20241209 | 110700 | 1150376490 | 2695 | 2700 | 2705 | 2695 | 385 |
| 506 | 20241209 | 110600 | 1149335080 | 2690 | 2695 | 2695 | 2690 | 613 |
| 507 | 20241209 | 110500 | 1147683255 | 2695 | 2700 | 2705 | 2695 | 567 |
| 508 | 20241209 | 110400 | 1146149680 | 2700 | 2710 | 2710 | 2700 | 2331 |
| 509 | 20241209 | 110300 | 1139844380 | 2710 | 2695 | 2715 | 2690 | 12668 |
| 510 | 20241209 | 110200 | 1105592845 | 2695 | 2680 | 2695 | 2680 | 6966 |
| 511 | 20241209 | 110100 | 1086824565 | 2680 | 2670 | 2680 | 2670 | 559 |
| 512 | 20241209 | 110000 | 1085328250 | 2670 | 2670 | 2675 | 2670 | 148 |
| 513 | 20241209 | 105900 | 1084933065 | 2670 | 2670 | 2670 | 2670 | 119 |
| 514 | 20241209 | 105800 | 1084615335 | 2665 | 2665 | 2665 | 2665 | 318 |
| 515 | 20241209 | 105700 | 1083767865 | 2660 | 2660 | 2665 | 2660 | 152 |
| 516 | 20241209 | 105600 | 1083363295 | 2670 | 2670 | 2670 | 2660 | 413 |
| 517 | 20241209 | 105500 | 1082260605 | 2665 | 2665 | 2670 | 2660 | 174 |
| 518 | 20241209 | 105400 | 1081796825 | 2665 | 2670 | 2675 | 2660 | 580 |
| 519 | 20241209 | 105300 | 1080251115 | 2670 | 2670 | 2675 | 2665 | 2050 |
| 520 | 20241209 | 105200 | 1074784325 | 2680 | 2670 | 2680 | 2670 | 337 |
| 521 | 20241209 | 105100 | 1073884000 | 2665 | 2675 | 2675 | 2665 | 1313 |
| 522 | 20241209 | 105000 | 1070376025 | 2685 | 2680 | 2685 | 2675 | 842 |
| 523 | 20241209 | 104900 | 1068119740 | 2675 | 2670 | 2675 | 2670 | 2318 |
| 524 | 20241209 | 104800 | 1061919645 | 2675 | 2695 | 2695 | 2675 | 2522 |
| 525 | 20241209 | 104700 | 1055170960 | 2705 | 2680 | 2710 | 2680 | 8411 |
| 526 | 20241209 | 104600 | 1032486580 | 2690 | 2675 | 2690 | 2675 | 9881 |
| 527 | 20241209 | 104500 | 1005969110 | 2680 | 2670 | 2680 | 2670 | 5738 |
| 528 | 20241209 | 104400 | 990620315 | 2670 | 2670 | 2670 | 2670 | 2330 |
| 529 | 20241209 | 104300 | 984399215 | 2670 | 2660 | 2670 | 2660 | 833 |
| 530 | 20241209 | 104200 | 982180650 | 2660 | 2660 | 2660 | 2660 | 38 |
| 531 | 20241209 | 104100 | 982079570 | 2660 | 2660 | 2660 | 2660 | 1787 |
| 532 | 20241209 | 104000 | 977326150 | 2665 | 2660 | 2665 | 2660 | 101 |
| 533 | 20241209 | 103900 | 977056990 | 2660 | 2660 | 2660 | 2660 | 2290 |
| 534 | 20241209 | 103800 | 970965590 | 2660 | 2655 | 2660 | 2655 | 2 |
| 535 | 20241209 | 103700 | 970960275 | 2650 | 2650 | 2650 | 2650 | 0 |
| 536 | 20241209 | 103600 | 970960275 | 2650 | 2655 | 2655 | 2650 | 5000 |
| 537 | 20241209 | 103500 | 957708790 | 2660 | 2655 | 2660 | 2655 | 6 |
| 538 | 20241209 | 103400 | 957692855 | 2655 | 2655 | 2655 | 2655 | 2974 |
| 539 | 20241209 | 103300 | 949796885 | 2650 | 2650 | 2650 | 2650 | 100 |
| 540 | 20241209 | 103200 | 949531885 | 2645 | 2645 | 2645 | 2645 | 0 |
| 541 | 20241209 | 103100 | 949531885 | 2645 | 2650 | 2650 | 2645 | 13 |
| 542 | 20241209 | 103000 | 949497445 | 2650 | 2650 | 2655 | 2650 | 3222 |
| 543 | 20241209 | 102900 | 940959115 | 2650 | 2650 | 2650 | 2650 | 2 |
| 544 | 20241209 | 102800 | 940953815 | 2645 | 2645 | 2645 | 2645 | 21 |
| 545 | 20241209 | 102700 | 940898270 | 2645 | 2650 | 2650 | 2645 | 469 |
| 546 | 20241209 | 102600 | 939655500 | 2645 | 2645 | 2650 | 2645 | 3 |
| 547 | 20241209 | 102500 | 939647560 | 2640 | 2645 | 2655 | 2640 | 3392 |
| 548 | 20241209 | 102400 | 930650100 | 2645 | 2640 | 2645 | 2640 | 71 |
| 549 | 20241209 | 102300 | 930462310 | 2650 | 2630 | 2650 | 2630 | 4057 |
| 550 | 20241209 | 102200 | 919745510 | 2630 | 2625 | 2630 | 2625 | 62 |
| 551 | 20241209 | 102100 | 919582705 | 2625 | 2625 | 2625 | 2625 | 1 |
| 552 | 20241209 | 102000 | 919580080 | 2630 | 2630 | 2630 | 2630 | 1 |
| 553 | 20241209 | 101900 | 919577450 | 2625 | 2630 | 2630 | 2625 | 589 |
| 554 | 20241209 | 101800 | 918028785 | 2630 | 2630 | 2630 | 2630 | 543 |
| 555 | 20241209 | 101700 | 916600695 | 2635 | 2635 | 2635 | 2635 | 1145 |
| 556 | 20241209 | 101600 | 913583620 | 2635 | 2640 | 2640 | 2635 | 2 |
| 557 | 20241209 | 101500 | 913578345 | 2640 | 2645 | 2645 | 2635 | 5709 |
| 558 | 20241209 | 101400 | 898478055 | 2650 | 2640 | 2650 | 2640 | 5834 |
| 559 | 20241209 | 101300 | 883046275 | 2640 | 2640 | 2640 | 2640 | 100 |
| 560 | 20241209 | 101200 | 882782275 | 2635 | 2635 | 2635 | 2635 | 6 |
| 561 | 20241209 | 101100 | 882766465 | 2635 | 2635 | 2635 | 2635 | 1112 |
| 562 | 20241209 | 101000 | 879836345 | 2635 | 2635 | 2640 | 2635 | 53 |
| 563 | 20241209 | 100900 | 879696680 | 2635 | 2640 | 2640 | 2635 | 1292 |
| 564 | 20241209 | 100800 | 876292230 | 2640 | 2630 | 2640 | 2630 | 1806 |
| 565 | 20241209 | 100700 | 871537950 | 2630 | 2630 | 2635 | 2630 | 1471 |
| 566 | 20241209 | 100600 | 867667420 | 2635 | 2635 | 2635 | 2630 | 1842 |
| 567 | 20241209 | 100500 | 862813765 | 2635 | 2635 | 2635 | 2635 | 5998 |
| 568 | 20241209 | 100400 | 847009035 | 2640 | 2635 | 2640 | 2635 | 1614 |
| 569 | 20241209 | 100300 | 842753090 | 2635 | 2635 | 2635 | 2635 | 3080 |
| 570 | 20241209 | 100200 | 834637290 | 2630 | 2630 | 2635 | 2630 | 21 |
| 571 | 20241209 | 100100 | 834582055 | 2635 | 2635 | 2635 | 2635 | 0 |
| 572 | 20241209 | 100000 | 834582055 | 2635 | 2630 | 2635 | 2630 | 105 |
| 573 | 20241209 | 095900 | 834305630 | 2620 | 2625 | 2625 | 2620 | 10 |
| 574 | 20241209 | 095800 | 834279420 | 2625 | 2615 | 2630 | 2615 | 53 |
| 575 | 20241209 | 095700 | 834140235 | 2615 | 2625 | 2625 | 2615 | 1527 |
| 576 | 20241209 | 095600 | 830146900 | 2630 | 2620 | 2630 | 2610 | 2638 |
| 577 | 20241209 | 095500 | 823244360 | 2625 | 2625 | 2625 | 2615 | 2761 |
| 578 | 20241209 | 095400 | 816006860 | 2625 | 2615 | 2625 | 2615 | 3822 |
| 579 | 20241209 | 095300 | 806011310 | 2620 | 2630 | 2630 | 2620 | 3599 |
| 580 | 20241209 | 095200 | 796580930 | 2620 | 2630 | 2630 | 2620 | 314 |
| 581 | 20241209 | 095100 | 795756620 | 2625 | 2625 | 2625 | 2620 | 2605 |
| 582 | 20241209 | 095000 | 788919430 | 2630 | 2630 | 2630 | 2625 | 2538 |
| 583 | 20241209 | 094900 | 782244680 | 2630 | 2625 | 2630 | 2625 | 2538 |
| 584 | 20241209 | 094800 | 775569955 | 2630 | 2640 | 2640 | 2620 | 241 |
| 585 | 20241209 | 094700 | 774937275 | 2640 | 2625 | 2640 | 2620 | 2007 |
| 586 | 20241209 | 094600 | 769650580 | 2620 | 2625 | 2625 | 2615 | 1092 |
| 587 | 20241209 | 094500 | 766790025 | 2625 | 2620 | 2625 | 2615 | 4462 |
| 588 | 20241209 | 094400 | 755102080 | 2620 | 2625 | 2630 | 2620 | 1410 |
| 589 | 20241209 | 094300 | 751401490 | 2625 | 2630 | 2635 | 2625 | 1239 |
| 590 | 20241209 | 094200 | 748145620 | 2630 | 2620 | 2630 | 2620 | 412 |
| 591 | 20241209 | 094100 | 747063010 | 2615 | 2615 | 2625 | 2615 | 137 |
| 592 | 20241209 | 094000 | 746703810 | 2620 | 2620 | 2625 | 2615 | 915 |
| 593 | 20241209 | 093900 | 744303020 | 2620 | 2615 | 2620 | 2615 | 2048 |
| 594 | 20241209 | 093800 | 738944180 | 2615 | 2615 | 2620 | 2615 | 369 |
| 595 | 20241209 | 093700 | 737978995 | 2615 | 2615 | 2620 | 2615 | 768 |
| 596 | 20241209 | 093600 | 735970425 | 2615 | 2620 | 2630 | 2615 | 1040 |
| 597 | 20241209 | 093500 | 733242565 | 2620 | 2620 | 2625 | 2615 | 3673 |
| 598 | 20241209 | 093400 | 723629000 | 2615 | 2615 | 2615 | 2615 | 319 |
| 599 | 20241209 | 093300 | 722794815 | 2625 | 2625 | 2630 | 2620 | 254 |
| 600 | 20241209 | 093200 | 722127935 | 2625 | 2615 | 2625 | 2610 | 5320 |
| 601 | 20241209 | 093100 | 708169090 | 2610 | 2605 | 2610 | 2605 | 763 |
| 602 | 20241209 | 093000 | 706179025 | 2610 | 2600 | 2610 | 2600 | 2694 |
| 603 | 20241209 | 092900 | 699170115 | 2600 | 2605 | 2610 | 2600 | 10007 |
| 604 | 20241209 | 092800 | 673145545 | 2605 | 2605 | 2615 | 2600 | 1843 |
| 605 | 20241209 | 092700 | 668350875 | 2615 | 2605 | 2615 | 2595 | 7190 |
| 606 | 20241209 | 092600 | 649614995 | 2600 | 2620 | 2620 | 2600 | 29520 |
| 607 | 20241209 | 092500 | 572666140 | 2620 | 2630 | 2630 | 2620 | 3898 |
| 608 | 20241209 | 092400 | 562429340 | 2630 | 2625 | 2635 | 2625 | 5233 |
| 609 | 20241209 | 092300 | 548658370 | 2625 | 2640 | 2640 | 2625 | 2659 |
| 610 | 20241209 | 092200 | 541662980 | 2640 | 2640 | 2640 | 2635 | 766 |
| 611 | 20241209 | 092100 | 539644405 | 2635 | 2645 | 2645 | 2635 | 1753 |
| 612 | 20241209 | 092000 | 535023715 | 2645 | 2640 | 2660 | 2635 | 6706 |
| 613 | 20241209 | 091900 | 517283415 | 2645 | 2625 | 2645 | 2625 | 10948 |
| 614 | 20241209 | 091800 | 488435360 | 2620 | 2615 | 2630 | 2615 | 1531 |
| 615 | 20241209 | 091700 | 484425740 | 2615 | 2615 | 2615 | 2610 | 6646 |
| 616 | 20241209 | 091600 | 467077065 | 2615 | 2625 | 2625 | 2610 | 20253 |
| 617 | 20241209 | 091500 | 414015895 | 2630 | 2625 | 2630 | 2620 | 16614 |
| 618 | 20241209 | 091400 | 370404125 | 2630 | 2630 | 2635 | 2625 | 2352 |
| 619 | 20241209 | 091300 | 364214930 | 2630 | 2645 | 2650 | 2625 | 4407 |
| 620 | 20241209 | 091200 | 352596800 | 2650 | 2635 | 2650 | 2635 | 3902 |
| 621 | 20241209 | 091100 | 342299200 | 2635 | 2650 | 2650 | 2635 | 4854 |
| 622 | 20241209 | 091000 | 329483415 | 2650 | 2650 | 2655 | 2640 | 7379 |
| 623 | 20241209 | 090900 | 309899895 | 2645 | 2630 | 2650 | 2630 | 8603 |
| 624 | 20241209 | 090800 | 287187965 | 2630 | 2630 | 2630 | 2630 | 201 |
| 625 | 20241209 | 090700 | 286659335 | 2630 | 2610 | 2635 | 2610 | 5000 |
| 626 | 20241209 | 090600 | 273550480 | 2605 | 2610 | 2610 | 2600 | 10014 |
| 627 | 20241209 | 090500 | 247454545 | 2610 | 2595 | 2615 | 2595 | 6179 |
| 628 | 20241209 | 090400 | 231350710 | 2595 | 2610 | 2610 | 2585 | 21360 |
| 629 | 20241209 | 090300 | 175843940 | 2605 | 2605 | 2610 | 2600 | 5683 |
| 630 | 20241209 | 090200 | 161034740 | 2605 | 2630 | 2635 | 2605 | 19849 |
| 631 | 20241209 | 090100 | 109050080 | 2635 | 2625 | 2640 | 2625 | 2199 |
| 632 | 20241209 | 090000 | 103259490 | 2625 | 2625 | 2645 | 2625 | 39319 |