29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 3 | 20241217 | 184000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20241217 | 183900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20241217 | 183800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20241217 | 183700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20241217 | 183600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20241217 | 183500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20241217 | 183400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20241217 | 183300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20241217 | 183200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20241217 | 183100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20241217 | 183000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20241217 | 182900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20241217 | 182800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20241217 | 182700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20241217 | 182600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20241217 | 182500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20241217 | 182400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20241217 | 182300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20241217 | 182200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20241217 | 182100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20241217 | 182000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20241217 | 181900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20241217 | 181800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20241217 | 181700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20241217 | 181600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20241217 | 181500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20241217 | 181400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20241217 | 181300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20241217 | 181200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20241217 | 181100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 33 | 20241217 | 181000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20241217 | 180900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20241217 | 180800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20241217 | 180700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20241217 | 180600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20241217 | 180500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20241217 | 180400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20241217 | 180300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20241217 | 180200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20241217 | 180100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20241217 | 180000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20241217 | 175900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20241217 | 175800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20241217 | 175700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20241217 | 175600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20241217 | 175500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20241217 | 175400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20241217 | 175300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20241217 | 175200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20241217 | 175100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20241217 | 175000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20241217 | 174900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20241217 | 174800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20241217 | 174700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20241217 | 174600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20241217 | 174500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20241217 | 174400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20241217 | 174300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20241217 | 174200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20241217 | 174100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 63 | 20241217 | 174000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20241217 | 173900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20241217 | 173800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20241217 | 173700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20241217 | 173600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20241217 | 173500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20241217 | 173400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20241217 | 173300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20241217 | 173200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20241217 | 173100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20241217 | 173000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20241217 | 172900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20241217 | 172800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20241217 | 172700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20241217 | 172600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20241217 | 172500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20241217 | 172400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20241217 | 172300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20241217 | 172200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20241217 | 172100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20241217 | 172000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20241217 | 171900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20241217 | 171800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20241217 | 171700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20241217 | 171600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20241217 | 171500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20241217 | 171400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20241217 | 171300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20241217 | 171200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20241217 | 171100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 93 | 20241217 | 171000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20241217 | 170900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20241217 | 170800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20241217 | 170700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20241217 | 170600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20241217 | 170500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20241217 | 170400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20241217 | 170300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20241217 | 170200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20241217 | 170100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20241217 | 170000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20241217 | 165900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20241217 | 165800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20241217 | 165700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20241217 | 165600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20241217 | 165500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20241217 | 165400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20241217 | 165300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20241217 | 165200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20241217 | 165100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20241217 | 165000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20241217 | 164900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20241217 | 164800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20241217 | 164700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20241217 | 164600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20241217 | 164500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20241217 | 164400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20241217 | 164300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20241217 | 164200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20241217 | 164100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 123 | 20241217 | 164000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20241217 | 163900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20241217 | 163800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20241217 | 163700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20241217 | 163600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20241217 | 163500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20241217 | 163400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20241217 | 163300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20241217 | 163200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20241217 | 163100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20241217 | 163000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20241217 | 162900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20241217 | 162800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20241217 | 162700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20241217 | 162600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20241217 | 162500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20241217 | 162400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20241217 | 162300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20241217 | 162200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20241217 | 162100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20241217 | 162000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20241217 | 161900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20241217 | 161800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20241217 | 161700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20241217 | 161600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20241217 | 161500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20241217 | 161400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20241217 | 161300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20241217 | 161200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20241217 | 161100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 153 | 20241217 | 161000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20241217 | 160900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20241217 | 160800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20241217 | 160700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20241217 | 160600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20241217 | 160500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20241217 | 160400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20241217 | 160300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20241217 | 160200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20241217 | 160100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20241217 | 160000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20241217 | 155900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20241217 | 155800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20241217 | 155700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20241217 | 155600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20241217 | 155500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20241217 | 155400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20241217 | 155300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20241217 | 155200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20241217 | 155100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20241217 | 155000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20241217 | 154900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20241217 | 154800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20241217 | 154700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20241217 | 154600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20241217 | 154500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20241217 | 154400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20241217 | 154300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20241217 | 154200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20241217 | 154100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 183 | 20241217 | 154000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20241217 | 153900 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20241217 | 153800 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20241217 | 153700 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20241217 | 153600 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20241217 | 153500 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20241217 | 153400 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20241217 | 153300 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20241217 | 153200 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20241217 | 153100 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20241217 | 153000 | 2242794855 | 4100 | 4100 | 4100 | 4100 | 3004 |
| 194 | 20241217 | 152900 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20241217 | 152800 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20241217 | 152700 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20241217 | 152600 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20241217 | 152500 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20241217 | 152400 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20241217 | 152300 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20241217 | 152200 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20241217 | 152100 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20241217 | 152000 | 2230478455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20241217 | 151900 | 2230478455 | 4140 | 4100 | 4140 | 4090 | 504 |
| 205 | 20241217 | 151800 | 2228414810 | 4140 | 4100 | 4140 | 4100 | 1571 |
| 206 | 20241217 | 151700 | 2221933020 | 4100 | 4120 | 4140 | 4100 | 5979 |
| 207 | 20241217 | 151600 | 2197372765 | 4150 | 4150 | 4150 | 4150 | 1 |
| 208 | 20241217 | 151500 | 2197368615 | 4120 | 4150 | 4150 | 4120 | 192 |
| 209 | 20241217 | 151400 | 2196577465 | 4120 | 4120 | 4125 | 4115 | 2000 |
| 210 | 20241217 | 151300 | 2188340735 | 4100 | 4130 | 4130 | 4100 | 6526 |
| 211 | 20241217 | 151200 | 2161528115 | 4125 | 4160 | 4160 | 4125 | 3513 |
| 212 | 20241217 | 151100 | 2147023170 | 4140 | 4150 | 4150 | 4140 | 1387 |
| 213 | 20241217 | 151000 | 2141280625 | 4150 | 4150 | 4150 | 4150 | 4 |
| 214 | 20241217 | 150900 | 2141264025 | 4165 | 4165 | 4165 | 4165 | 0 |
| 215 | 20241217 | 150800 | 2141264025 | 4165 | 4165 | 4165 | 4165 | 0 |
| 216 | 20241217 | 150700 | 2141264025 | 4165 | 4135 | 4165 | 4135 | 310 |
| 217 | 20241217 | 150600 | 2139975875 | 4140 | 4165 | 4165 | 4140 | 269 |
| 218 | 20241217 | 150500 | 2138862090 | 4145 | 4140 | 4145 | 4140 | 15 |
| 219 | 20241217 | 150400 | 2138799965 | 4140 | 4165 | 4165 | 4140 | 158 |
| 220 | 20241217 | 150300 | 2138145820 | 4145 | 4165 | 4165 | 4145 | 20 |
| 221 | 20241217 | 150200 | 2138062575 | 4175 | 4150 | 4175 | 4135 | 18235 |
| 222 | 20241217 | 150100 | 2062567330 | 4175 | 4175 | 4175 | 4175 | 5 |
| 223 | 20241217 | 150000 | 2062546455 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20241217 | 145900 | 2062546455 | 4140 | 4140 | 4140 | 4140 | 100 |
| 225 | 20241217 | 145800 | 2062132455 | 4140 | 4140 | 4140 | 4140 | 100 |
| 226 | 20241217 | 145700 | 2061718455 | 4130 | 4145 | 4145 | 4130 | 1675 |
| 227 | 20241217 | 145600 | 2054792635 | 4145 | 4160 | 4160 | 4145 | 2163 |
| 228 | 20241217 | 145500 | 2045817640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 229 | 20241217 | 145400 | 2045817640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 230 | 20241217 | 145300 | 2045817640 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 231 | 20241217 | 145200 | 2041662640 | 4155 | 4175 | 4190 | 4155 | 13175 |
| 232 | 20241217 | 145100 | 1986854260 | 4170 | 4170 | 4170 | 4170 | 1000 |
| 233 | 20241217 | 145000 | 1982684260 | 4190 | 4190 | 4190 | 4190 | 0 |
| 234 | 20241217 | 144900 | 1982684260 | 4190 | 4190 | 4190 | 4190 | 70 |
| 235 | 20241217 | 144800 | 1982390960 | 4190 | 4190 | 4190 | 4190 | 468 |
| 236 | 20241217 | 144700 | 1980430040 | 4190 | 4190 | 4190 | 4190 | 862 |
| 237 | 20241217 | 144600 | 1976818260 | 4190 | 4190 | 4190 | 4190 | 10 |
| 238 | 20241217 | 144500 | 1976776360 | 4160 | 4170 | 4170 | 4160 | 1640 |
| 239 | 20241217 | 144400 | 1969951265 | 4155 | 4155 | 4155 | 4155 | 0 |
| 240 | 20241217 | 144300 | 1969951265 | 4155 | 4145 | 4155 | 4140 | 5513 |
| 241 | 20241217 | 144200 | 1947090450 | 4145 | 4145 | 4145 | 4145 | 36 |
| 242 | 20241217 | 144100 | 1946941230 | 4130 | 4145 | 4145 | 4125 | 3982 |
| 243 | 20241217 | 144000 | 1930488965 | 4145 | 4150 | 4150 | 4145 | 479 |
| 244 | 20241217 | 143900 | 1928503090 | 4145 | 4150 | 4160 | 4145 | 631 |
| 245 | 20241217 | 143800 | 1925884350 | 4150 | 4170 | 4170 | 4150 | 3539 |
| 246 | 20241217 | 143700 | 1911160540 | 4170 | 4175 | 4175 | 4170 | 1285 |
| 247 | 20241217 | 143600 | 1905802065 | 4170 | 4175 | 4175 | 4170 | 1008 |
| 248 | 20241217 | 143500 | 1901598315 | 4175 | 4175 | 4175 | 4175 | 446 |
| 249 | 20241217 | 143400 | 1899736265 | 4180 | 4185 | 4185 | 4180 | 874 |
| 250 | 20241217 | 143300 | 1896080435 | 4185 | 4200 | 4205 | 4185 | 2088 |
| 251 | 20241217 | 143200 | 1887333240 | 4225 | 4230 | 4230 | 4205 | 2583 |
| 252 | 20241217 | 143100 | 1876452015 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20241217 | 143000 | 1876452015 | 4230 | 4230 | 4230 | 4230 | 3 |
| 254 | 20241217 | 142900 | 1876439325 | 4230 | 4230 | 4230 | 4230 | 630 |
| 255 | 20241217 | 142800 | 1873774425 | 4230 | 4230 | 4230 | 4230 | 1800 |
| 256 | 20241217 | 142700 | 1866160425 | 4215 | 4215 | 4215 | 4215 | 178 |
| 257 | 20241217 | 142600 | 1865410155 | 4215 | 4215 | 4215 | 4215 | 20 |
| 258 | 20241217 | 142500 | 1865325855 | 4215 | 4215 | 4215 | 4210 | 242 |
| 259 | 20241217 | 142400 | 1864307000 | 4210 | 4210 | 4210 | 4210 | 214 |
| 260 | 20241217 | 142300 | 1863406060 | 4205 | 4210 | 4210 | 4205 | 205 |
| 261 | 20241217 | 142200 | 1862543035 | 4200 | 4200 | 4200 | 4200 | 2143 |
| 262 | 20241217 | 142100 | 1853542435 | 4200 | 4200 | 4200 | 4200 | 200 |
| 263 | 20241217 | 142000 | 1852702435 | 4200 | 4200 | 4200 | 4200 | 302 |
| 264 | 20241217 | 141900 | 1851434035 | 4180 | 4180 | 4180 | 4180 | 209 |
| 265 | 20241217 | 141800 | 1850560415 | 4160 | 4160 | 4160 | 4160 | 0 |
| 266 | 20241217 | 141700 | 1850560415 | 4160 | 4160 | 4160 | 4160 | 0 |
| 267 | 20241217 | 141600 | 1850560415 | 4160 | 4160 | 4160 | 4160 | 1350 |
| 268 | 20241217 | 141500 | 1844944415 | 4160 | 4195 | 4195 | 4160 | 5680 |
| 269 | 20241217 | 141400 | 1821240875 | 4195 | 4195 | 4195 | 4195 | 0 |
| 270 | 20241217 | 141300 | 1821240875 | 4195 | 4195 | 4195 | 4195 | 8 |
| 271 | 20241217 | 141200 | 1821207315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 272 | 20241217 | 141100 | 1821207315 | 4185 | 4185 | 4185 | 4185 | 0 |
| 273 | 20241217 | 141000 | 1821207315 | 4185 | 4185 | 4185 | 4185 | 2 |
| 274 | 20241217 | 140900 | 1821198945 | 4185 | 4210 | 4210 | 4185 | 1515 |
| 275 | 20241217 | 140800 | 1814850430 | 4200 | 4200 | 4200 | 4200 | 0 |
| 276 | 20241217 | 140700 | 1814850430 | 4200 | 4195 | 4200 | 4195 | 1092 |
| 277 | 20241217 | 140600 | 1810269440 | 4195 | 4200 | 4200 | 4195 | 1150 |
| 278 | 20241217 | 140500 | 1805445175 | 4195 | 4210 | 4210 | 4195 | 1011 |
| 279 | 20241217 | 140400 | 1801203865 | 4195 | 4210 | 4210 | 4195 | 6277 |
| 280 | 20241217 | 140300 | 1774839730 | 4205 | 4205 | 4205 | 4205 | 500 |
| 281 | 20241217 | 140200 | 1772737230 | 4205 | 4205 | 4205 | 4205 | 1380 |
| 282 | 20241217 | 140100 | 1766934330 | 4210 | 4220 | 4220 | 4210 | 2340 |
| 283 | 20241217 | 140000 | 1757071505 | 4220 | 4220 | 4220 | 4220 | 112 |
| 284 | 20241217 | 135900 | 1756598865 | 4215 | 4215 | 4215 | 4215 | 5 |
| 285 | 20241217 | 135800 | 1756577790 | 4210 | 4215 | 4215 | 4210 | 10 |
| 286 | 20241217 | 135700 | 1756535680 | 4220 | 4220 | 4220 | 4220 | 200 |
| 287 | 20241217 | 135600 | 1755691680 | 4205 | 4205 | 4205 | 4205 | 0 |
| 288 | 20241217 | 135500 | 1755691680 | 4205 | 4200 | 4205 | 4200 | 1059 |
| 289 | 20241217 | 135400 | 1751238595 | 4195 | 4205 | 4205 | 4195 | 420 |
| 290 | 20241217 | 135300 | 1749476185 | 4205 | 4230 | 4230 | 4205 | 1574 |
| 291 | 20241217 | 135200 | 1742841325 | 4230 | 4235 | 4235 | 4230 | 860 |
| 292 | 20241217 | 135100 | 1739203430 | 4240 | 4270 | 4270 | 4240 | 2814 |
| 293 | 20241217 | 135000 | 1727249770 | 4270 | 4275 | 4275 | 4270 | 80 |
| 294 | 20241217 | 134900 | 1726908085 | 4275 | 4275 | 4275 | 4275 | 1 |
| 295 | 20241217 | 134800 | 1726903810 | 4245 | 4245 | 4245 | 4245 | 0 |
| 296 | 20241217 | 134700 | 1726903810 | 4245 | 4245 | 4245 | 4245 | 0 |
| 297 | 20241217 | 134600 | 1726903810 | 4245 | 4275 | 4275 | 4245 | 7665 |
| 298 | 20241217 | 134500 | 1694236350 | 4280 | 4280 | 4280 | 4280 | 1 |
| 299 | 20241217 | 134400 | 1694232070 | 4275 | 4275 | 4275 | 4275 | 80 |
| 300 | 20241217 | 134300 | 1693890070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 301 | 20241217 | 134200 | 1693890070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 302 | 20241217 | 134100 | 1693890070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 303 | 20241217 | 134000 | 1693890070 | 4275 | 4275 | 4275 | 4275 | 80 |
| 304 | 20241217 | 133900 | 1693548070 | 4280 | 4280 | 4280 | 4280 | 0 |
| 305 | 20241217 | 133800 | 1693548070 | 4280 | 4280 | 4280 | 4280 | 0 |
| 306 | 20241217 | 133700 | 1693548070 | 4280 | 4265 | 4280 | 4260 | 278 |
| 307 | 20241217 | 133600 | 1692362840 | 4280 | 4280 | 4280 | 4260 | 2240 |
| 308 | 20241217 | 133500 | 1682803270 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20241217 | 133400 | 1682803270 | 4270 | 4275 | 4275 | 4270 | 476 |
| 310 | 20241217 | 133300 | 1680769565 | 4270 | 4260 | 4270 | 4260 | 313 |
| 311 | 20241217 | 133200 | 1679435555 | 4255 | 4250 | 4255 | 4250 | 1363 |
| 312 | 20241217 | 133100 | 1673642045 | 4250 | 4240 | 4250 | 4240 | 260 |
| 313 | 20241217 | 133000 | 1672537805 | 4240 | 4240 | 4240 | 4240 | 142 |
| 314 | 20241217 | 132900 | 1671935725 | 4240 | 4240 | 4240 | 4240 | 15 |
| 315 | 20241217 | 132800 | 1671872125 | 4225 | 4225 | 4225 | 4225 | 0 |
| 316 | 20241217 | 132700 | 1671872125 | 4225 | 4225 | 4225 | 4225 | 100 |
| 317 | 20241217 | 132600 | 1671449625 | 4225 | 4225 | 4225 | 4225 | 200 |
| 318 | 20241217 | 132500 | 1670604625 | 4210 | 4220 | 4220 | 4210 | 1300 |
| 319 | 20241217 | 132400 | 1665126385 | 4230 | 4215 | 4230 | 4215 | 522 |
| 320 | 20241217 | 132300 | 1662921155 | 4200 | 4200 | 4200 | 4200 | 0 |
| 321 | 20241217 | 132200 | 1662921155 | 4200 | 4200 | 4200 | 4200 | 0 |
| 322 | 20241217 | 132100 | 1662921155 | 4200 | 4200 | 4210 | 4190 | 6584 |
| 323 | 20241217 | 132000 | 1635272835 | 4180 | 4180 | 4180 | 4180 | 226 |
| 324 | 20241217 | 131900 | 1634328155 | 4205 | 4205 | 4205 | 4205 | 300 |
| 325 | 20241217 | 131800 | 1633066655 | 4205 | 4205 | 4205 | 4205 | 0 |
| 326 | 20241217 | 131700 | 1633066655 | 4205 | 4220 | 4220 | 4160 | 5129 |
| 327 | 20241217 | 131600 | 1611608415 | 4220 | 4220 | 4220 | 4220 | 277 |
| 328 | 20241217 | 131500 | 1610439475 | 4220 | 4245 | 4245 | 4220 | 4416 |
| 329 | 20241217 | 131400 | 1591765940 | 4230 | 4230 | 4230 | 4230 | 0 |
| 330 | 20241217 | 131300 | 1591765940 | 4230 | 4230 | 4230 | 4230 | 0 |
| 331 | 20241217 | 131200 | 1591765940 | 4230 | 4230 | 4230 | 4230 | 999 |
| 332 | 20241217 | 131100 | 1587540170 | 4230 | 4235 | 4235 | 4230 | 300 |
| 333 | 20241217 | 131000 | 1586271165 | 4225 | 4240 | 4240 | 4225 | 3002 |
| 334 | 20241217 | 130900 | 1573574870 | 4235 | 4260 | 4260 | 4230 | 3500 |
| 335 | 20241217 | 130800 | 1558732920 | 4260 | 4265 | 4265 | 4260 | 776 |
| 336 | 20241217 | 130700 | 1555425960 | 4275 | 4280 | 4280 | 4270 | 3764 |
| 337 | 20241217 | 130600 | 1539341640 | 4285 | 4285 | 4285 | 4285 | 0 |
| 338 | 20241217 | 130500 | 1539341640 | 4285 | 4285 | 4285 | 4285 | 3 |
| 339 | 20241217 | 130400 | 1539328785 | 4285 | 4290 | 4290 | 4285 | 5290 |
| 340 | 20241217 | 130300 | 1516644690 | 4295 | 4295 | 4295 | 4295 | 430 |
| 341 | 20241217 | 130200 | 1514797840 | 4295 | 4295 | 4295 | 4295 | 1012 |
| 342 | 20241217 | 130100 | 1510451300 | 4300 | 4320 | 4320 | 4300 | 3414 |
| 343 | 20241217 | 130000 | 1495755630 | 4320 | 4320 | 4320 | 4320 | 98 |
| 344 | 20241217 | 125900 | 1495332270 | 4320 | 4320 | 4320 | 4320 | 200 |
| 345 | 20241217 | 125800 | 1494468270 | 4320 | 4320 | 4320 | 4320 | 1 |
| 346 | 20241217 | 125700 | 1494463950 | 4320 | 4320 | 4320 | 4320 | 1 |
| 347 | 20241217 | 125600 | 1494459630 | 4315 | 4315 | 4315 | 4315 | 0 |
| 348 | 20241217 | 125500 | 1494459630 | 4315 | 4315 | 4315 | 4315 | 1 |
| 349 | 20241217 | 125400 | 1494455315 | 4305 | 4305 | 4305 | 4305 | 41 |
| 350 | 20241217 | 125300 | 1494278810 | 4300 | 4310 | 4310 | 4300 | 1062 |
| 351 | 20241217 | 125200 | 1489708640 | 4310 | 4320 | 4320 | 4310 | 3 |
| 352 | 20241217 | 125100 | 1489695695 | 4310 | 4315 | 4315 | 4310 | 574 |
| 353 | 20241217 | 125000 | 1487221385 | 4315 | 4315 | 4315 | 4315 | 258 |
| 354 | 20241217 | 124900 | 1486108115 | 4320 | 4320 | 4320 | 4320 | 239 |
| 355 | 20241217 | 124800 | 1485075635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 356 | 20241217 | 124700 | 1485075635 | 4310 | 4310 | 4310 | 4310 | 7 |
| 357 | 20241217 | 124600 | 1485045465 | 4310 | 4310 | 4310 | 4310 | 3 |
| 358 | 20241217 | 124500 | 1485032535 | 4300 | 4300 | 4300 | 4300 | 0 |
| 359 | 20241217 | 124400 | 1485032535 | 4300 | 4315 | 4315 | 4300 | 4000 |
| 360 | 20241217 | 124300 | 1467806155 | 4320 | 4320 | 4320 | 4320 | 366 |
| 361 | 20241217 | 124200 | 1466225035 | 4325 | 4325 | 4325 | 4325 | 110 |
| 362 | 20241217 | 124100 | 1465749285 | 4320 | 4320 | 4320 | 4320 | 127 |
| 363 | 20241217 | 124000 | 1465200645 | 4320 | 4320 | 4320 | 4320 | 83 |
| 364 | 20241217 | 123900 | 1464842085 | 4320 | 4325 | 4325 | 4320 | 252 |
| 365 | 20241217 | 123800 | 1463753435 | 4325 | 4325 | 4325 | 4325 | 0 |
| 366 | 20241217 | 123700 | 1463753435 | 4325 | 4325 | 4325 | 4325 | 1 |
| 367 | 20241217 | 123600 | 1463749110 | 4315 | 4320 | 4320 | 4315 | 463 |
| 368 | 20241217 | 123500 | 1461751260 | 4325 | 4330 | 4330 | 4325 | 60 |
| 369 | 20241217 | 123400 | 1461491480 | 4330 | 4335 | 4335 | 4330 | 897 |
| 370 | 20241217 | 123300 | 1457606280 | 4335 | 4335 | 4335 | 4335 | 242 |
| 371 | 20241217 | 123200 | 1456557210 | 4335 | 4335 | 4335 | 4335 | 238 |
| 372 | 20241217 | 123100 | 1455525480 | 4340 | 4335 | 4340 | 4335 | 82 |
| 373 | 20241217 | 123000 | 1455170005 | 4335 | 4335 | 4335 | 4335 | 2 |
| 374 | 20241217 | 122900 | 1455161335 | 4335 | 4335 | 4335 | 4335 | 1 |
| 375 | 20241217 | 122800 | 1455157000 | 4335 | 4335 | 4335 | 4335 | 1 |
| 376 | 20241217 | 122700 | 1455152665 | 4335 | 4335 | 4335 | 4335 | 1 |
| 377 | 20241217 | 122600 | 1455148330 | 4335 | 4335 | 4335 | 4335 | 0 |
| 378 | 20241217 | 122500 | 1455148330 | 4335 | 4340 | 4340 | 4335 | 1189 |
| 379 | 20241217 | 122400 | 1449991630 | 4340 | 4340 | 4340 | 4340 | 3 |
| 380 | 20241217 | 122300 | 1449978610 | 4340 | 4340 | 4340 | 4340 | 244 |
| 381 | 20241217 | 122200 | 1448919650 | 4340 | 4340 | 4340 | 4340 | 0 |
| 382 | 20241217 | 122100 | 1448919650 | 4340 | 4340 | 4340 | 4340 | 320 |
| 383 | 20241217 | 122000 | 1447530850 | 4340 | 4340 | 4340 | 4340 | 1 |
| 384 | 20241217 | 121900 | 1447526510 | 4335 | 4335 | 4335 | 4335 | 1 |
| 385 | 20241217 | 121800 | 1447522175 | 4335 | 4335 | 4335 | 4335 | 154 |
| 386 | 20241217 | 121700 | 1446854585 | 4335 | 4330 | 4335 | 4330 | 84 |
| 387 | 20241217 | 121600 | 1446490860 | 4335 | 4335 | 4335 | 4335 | 46 |
| 388 | 20241217 | 121500 | 1446291450 | 4335 | 4335 | 4335 | 4335 | 0 |
| 389 | 20241217 | 121400 | 1446291450 | 4335 | 4335 | 4335 | 4335 | 2 |
| 390 | 20241217 | 121300 | 1446282780 | 4340 | 4335 | 4340 | 4335 | 243 |
| 391 | 20241217 | 121200 | 1445229345 | 4330 | 4345 | 4345 | 4330 | 474 |
| 392 | 20241217 | 121100 | 1443176905 | 4335 | 4335 | 4335 | 4335 | 352 |
| 393 | 20241217 | 121000 | 1441650985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 394 | 20241217 | 120900 | 1441650985 | 4335 | 4335 | 4335 | 4330 | 279 |
| 395 | 20241217 | 120800 | 1440441525 | 4325 | 4325 | 4325 | 4325 | 870 |
| 396 | 20241217 | 120700 | 1436678775 | 4325 | 4325 | 4325 | 4325 | 42 |
| 397 | 20241217 | 120600 | 1436497125 | 4325 | 4325 | 4325 | 4325 | 147 |
| 398 | 20241217 | 120500 | 1435861350 | 4325 | 4325 | 4325 | 4325 | 1 |
| 399 | 20241217 | 120400 | 1435857025 | 4325 | 4330 | 4330 | 4325 | 343 |
| 400 | 20241217 | 120300 | 1434373290 | 4340 | 4340 | 4340 | 4340 | 5 |
| 401 | 20241217 | 120200 | 1434351590 | 4350 | 4330 | 4350 | 4330 | 50 |
| 402 | 20241217 | 120100 | 1434134910 | 4330 | 4330 | 4330 | 4325 | 1040 |
| 403 | 20241217 | 120000 | 1429635710 | 4325 | 4330 | 4330 | 4320 | 708 |
| 404 | 20241217 | 115900 | 1426575575 | 4330 | 4330 | 4330 | 4330 | 174 |
| 405 | 20241217 | 115800 | 1425822155 | 4325 | 4325 | 4325 | 4325 | 103 |
| 406 | 20241217 | 115700 | 1425376680 | 4320 | 4320 | 4320 | 4320 | 280 |
| 407 | 20241217 | 115600 | 1424167080 | 4320 | 4320 | 4320 | 4320 | 458 |
| 408 | 20241217 | 115500 | 1422188520 | 4320 | 4320 | 4320 | 4320 | 1 |
| 409 | 20241217 | 115400 | 1422184200 | 4310 | 4310 | 4310 | 4310 | 0 |
| 410 | 20241217 | 115300 | 1422184200 | 4310 | 4315 | 4315 | 4310 | 712 |
| 411 | 20241217 | 115200 | 1419114450 | 4315 | 4315 | 4315 | 4315 | 2 |
| 412 | 20241217 | 115100 | 1419105820 | 4315 | 4315 | 4315 | 4315 | 237 |
| 413 | 20241217 | 115000 | 1418083165 | 4310 | 4310 | 4310 | 4310 | 24 |
| 414 | 20241217 | 114900 | 1417979725 | 4310 | 4315 | 4315 | 4310 | 726 |
| 415 | 20241217 | 114800 | 1414849460 | 4320 | 4320 | 4320 | 4320 | 0 |
| 416 | 20241217 | 114700 | 1414849460 | 4320 | 4320 | 4320 | 4320 | 1 |
| 417 | 20241217 | 114600 | 1414845140 | 4310 | 4310 | 4310 | 4310 | 0 |
| 418 | 20241217 | 114500 | 1414845140 | 4310 | 4320 | 4320 | 4310 | 489 |
| 419 | 20241217 | 114400 | 1412735145 | 4325 | 4325 | 4325 | 4325 | 0 |
| 420 | 20241217 | 114300 | 1412735145 | 4325 | 4325 | 4325 | 4325 | 5 |
| 421 | 20241217 | 114200 | 1412713520 | 4335 | 4335 | 4335 | 4335 | 0 |
| 422 | 20241217 | 114100 | 1412713520 | 4335 | 4325 | 4335 | 4325 | 328 |
| 423 | 20241217 | 114000 | 1411294820 | 4325 | 4325 | 4325 | 4325 | 0 |
| 424 | 20241217 | 113900 | 1411294820 | 4325 | 4340 | 4340 | 4310 | 5901 |
| 425 | 20241217 | 113800 | 1385786210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 426 | 20241217 | 113700 | 1385786210 | 4330 | 4330 | 4330 | 4330 | 0 |
| 427 | 20241217 | 113600 | 1385786210 | 4330 | 4345 | 4345 | 4330 | 3777 |
| 428 | 20241217 | 113500 | 1369422720 | 4345 | 4345 | 4345 | 4345 | 0 |
| 429 | 20241217 | 113400 | 1369422720 | 4345 | 4350 | 4350 | 4345 | 338 |
| 430 | 20241217 | 113300 | 1367954105 | 4345 | 4355 | 4355 | 4340 | 5245 |
| 431 | 20241217 | 113200 | 1345132420 | 4360 | 4375 | 4375 | 4360 | 6294 |
| 432 | 20241217 | 113100 | 1317666905 | 4380 | 4385 | 4385 | 4380 | 947 |
| 433 | 20241217 | 113000 | 1313518645 | 4385 | 4385 | 4385 | 4385 | 0 |
| 434 | 20241217 | 112900 | 1313518645 | 4385 | 4385 | 4385 | 4385 | 1 |
| 435 | 20241217 | 112800 | 1313514260 | 4385 | 4385 | 4385 | 4385 | 238 |
| 436 | 20241217 | 112700 | 1312470630 | 4385 | 4380 | 4385 | 4380 | 201 |
| 437 | 20241217 | 112600 | 1311590245 | 4380 | 4380 | 4380 | 4380 | 0 |
| 438 | 20241217 | 112500 | 1311590245 | 4380 | 4380 | 4380 | 4380 | 349 |
| 439 | 20241217 | 112400 | 1310061625 | 4385 | 4385 | 4385 | 4385 | 1 |
| 440 | 20241217 | 112300 | 1310057240 | 4385 | 4385 | 4385 | 4385 | 1 |
| 441 | 20241217 | 112200 | 1310052855 | 4375 | 4385 | 4385 | 4375 | 539 |
| 442 | 20241217 | 112100 | 1307690905 | 4390 | 4390 | 4390 | 4390 | 1 |
| 443 | 20241217 | 112000 | 1307686515 | 4385 | 4385 | 4385 | 4385 | 59 |
| 444 | 20241217 | 111900 | 1307427800 | 4385 | 4385 | 4390 | 4385 | 477 |
| 445 | 20241217 | 111800 | 1305336150 | 4390 | 4395 | 4395 | 4390 | 2804 |
| 446 | 20241217 | 111700 | 1293025400 | 4400 | 4400 | 4400 | 4400 | 221 |
| 447 | 20241217 | 111600 | 1292053000 | 4400 | 4400 | 4400 | 4400 | 19 |
| 448 | 20241217 | 111500 | 1291969400 | 4390 | 4390 | 4390 | 4390 | 0 |
| 449 | 20241217 | 111400 | 1291969400 | 4390 | 4400 | 4400 | 4390 | 1856 |
| 450 | 20241217 | 111300 | 1283812880 | 4400 | 4400 | 4400 | 4400 | 341 |
| 451 | 20241217 | 111200 | 1282312480 | 4400 | 4400 | 4400 | 4400 | 111 |
| 452 | 20241217 | 111100 | 1281824080 | 4395 | 4395 | 4395 | 4395 | 40 |
| 453 | 20241217 | 111000 | 1281648280 | 4395 | 4395 | 4395 | 4395 | 44 |
| 454 | 20241217 | 110900 | 1281454900 | 4385 | 4390 | 4390 | 4385 | 240 |
| 455 | 20241217 | 110800 | 1280402495 | 4380 | 4380 | 4380 | 4380 | 0 |
| 456 | 20241217 | 110700 | 1280402495 | 4380 | 4380 | 4380 | 4380 | 0 |
| 457 | 20241217 | 110600 | 1280402495 | 4380 | 4380 | 4380 | 4380 | 822 |
| 458 | 20241217 | 110500 | 1276802135 | 4380 | 4385 | 4385 | 4380 | 500 |
| 459 | 20241217 | 110400 | 1274612125 | 4380 | 4385 | 4385 | 4380 | 710 |
| 460 | 20241217 | 110300 | 1271501800 | 4385 | 4395 | 4395 | 4385 | 1347 |
| 461 | 20241217 | 110200 | 1265588995 | 4385 | 4385 | 4385 | 4385 | 0 |
| 462 | 20241217 | 110100 | 1265588995 | 4385 | 4385 | 4385 | 4385 | 40 |
| 463 | 20241217 | 110000 | 1265413595 | 4390 | 4390 | 4390 | 4390 | 80 |
| 464 | 20241217 | 105900 | 1265062395 | 4380 | 4405 | 4405 | 4380 | 2765 |
| 465 | 20241217 | 105800 | 1252929220 | 4400 | 4420 | 4420 | 4400 | 4025 |
| 466 | 20241217 | 105700 | 1235206920 | 4420 | 4420 | 4420 | 4420 | 0 |
| 467 | 20241217 | 105600 | 1235206920 | 4420 | 4430 | 4435 | 4420 | 578 |
| 468 | 20241217 | 105500 | 1232648255 | 4435 | 4435 | 4435 | 4435 | 1 |
| 469 | 20241217 | 105400 | 1232643820 | 4430 | 4435 | 4435 | 4425 | 826 |
| 470 | 20241217 | 105300 | 1228984635 | 4430 | 4430 | 4430 | 4430 | 0 |
| 471 | 20241217 | 105200 | 1228984635 | 4430 | 4440 | 4440 | 4430 | 2203 |
| 472 | 20241217 | 105100 | 1219211185 | 4450 | 4450 | 4450 | 4450 | 360 |
| 473 | 20241217 | 105000 | 1217609185 | 4450 | 4450 | 4450 | 4450 | 5892 |
| 474 | 20241217 | 104900 | 1191389785 | 4440 | 4405 | 4440 | 4405 | 2329 |
| 475 | 20241217 | 104800 | 1181066455 | 4410 | 4410 | 4410 | 4410 | 38 |
| 476 | 20241217 | 104700 | 1180898875 | 4410 | 4415 | 4415 | 4410 | 1400 |
| 477 | 20241217 | 104600 | 1174724870 | 4415 | 4440 | 4440 | 4415 | 2326 |
| 478 | 20241217 | 104500 | 1164424580 | 4445 | 4445 | 4445 | 4445 | 583 |
| 479 | 20241217 | 104400 | 1161833145 | 4445 | 4430 | 4445 | 4430 | 4948 |
| 480 | 20241217 | 104300 | 1139851085 | 4420 | 4425 | 4425 | 4420 | 140 |
| 481 | 20241217 | 104200 | 1139231635 | 4410 | 4415 | 4415 | 4410 | 232 |
| 482 | 20241217 | 104100 | 1138207405 | 4400 | 4380 | 4400 | 4380 | 28290 |
| 483 | 20241217 | 104000 | 1013815255 | 4375 | 4380 | 4380 | 4375 | 233 |
| 484 | 20241217 | 103900 | 1012795875 | 4380 | 4380 | 4380 | 4380 | 355 |
| 485 | 20241217 | 103800 | 1011240975 | 4380 | 4385 | 4390 | 4380 | 1508 |
| 486 | 20241217 | 103700 | 1004628435 | 4385 | 4385 | 4385 | 4385 | 0 |
| 487 | 20241217 | 103600 | 1004628435 | 4385 | 4365 | 4385 | 4365 | 5264 |
| 488 | 20241217 | 103500 | 981587640 | 4365 | 4365 | 4365 | 4365 | 1 |
| 489 | 20241217 | 103400 | 981583275 | 4360 | 4355 | 4360 | 4355 | 1265 |
| 490 | 20241217 | 103300 | 976071200 | 4345 | 4350 | 4350 | 4345 | 430 |
| 491 | 20241217 | 103200 | 974200850 | 4340 | 4340 | 4340 | 4340 | 1800 |
| 492 | 20241217 | 103100 | 966388850 | 4340 | 4355 | 4355 | 4340 | 239 |
| 493 | 20241217 | 103000 | 965351005 | 4355 | 4355 | 4355 | 4355 | 80 |
| 494 | 20241217 | 102900 | 965002605 | 4355 | 4325 | 4355 | 4325 | 6477 |
| 495 | 20241217 | 102800 | 936838650 | 4315 | 4320 | 4320 | 4315 | 692 |
| 496 | 20241217 | 102700 | 933852250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 497 | 20241217 | 102600 | 933852250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 498 | 20241217 | 102500 | 933852250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 499 | 20241217 | 102400 | 933852250 | 4300 | 4300 | 4300 | 4300 | 0 |
| 500 | 20241217 | 102300 | 933852250 | 4300 | 4310 | 4315 | 4300 | 2671 |
| 501 | 20241217 | 102200 | 922360795 | 4310 | 4320 | 4320 | 4310 | 1000 |
| 502 | 20241217 | 102100 | 918049475 | 4310 | 4325 | 4325 | 4310 | 3000 |
| 503 | 20241217 | 102000 | 905097310 | 4310 | 4340 | 4340 | 4310 | 12003 |
| 504 | 20241217 | 101900 | 853201290 | 4335 | 4335 | 4335 | 4335 | 2000 |
| 505 | 20241217 | 101800 | 844531290 | 4330 | 4340 | 4340 | 4330 | 6356 |
| 506 | 20241217 | 101700 | 816996845 | 4340 | 4365 | 4365 | 4340 | 2504 |
| 507 | 20241217 | 101600 | 806125585 | 4355 | 4350 | 4355 | 4350 | 522 |
| 508 | 20241217 | 101500 | 803853375 | 4320 | 4320 | 4320 | 4320 | 0 |
| 509 | 20241217 | 101400 | 803853375 | 4320 | 4320 | 4320 | 4320 | 0 |
| 510 | 20241217 | 101300 | 803853375 | 4320 | 4320 | 4330 | 4320 | 450 |
| 511 | 20241217 | 101200 | 801907965 | 4325 | 4355 | 4355 | 4325 | 3991 |
| 512 | 20241217 | 101100 | 784608060 | 4375 | 4375 | 4375 | 4375 | 1 |
| 513 | 20241217 | 101000 | 784603685 | 4350 | 4350 | 4360 | 4350 | 4058 |
| 514 | 20241217 | 100900 | 766950515 | 4350 | 4345 | 4350 | 4345 | 8717 |
| 515 | 20241217 | 100800 | 729040345 | 4330 | 4315 | 4330 | 4310 | 835 |
| 516 | 20241217 | 100700 | 725436765 | 4310 | 4315 | 4315 | 4310 | 303 |
| 517 | 20241217 | 100600 | 724130825 | 4310 | 4300 | 4320 | 4300 | 1082 |
| 518 | 20241217 | 100500 | 719471755 | 4305 | 4280 | 4305 | 4280 | 2727 |
| 519 | 20241217 | 100400 | 707788405 | 4285 | 4300 | 4315 | 4280 | 1286 |
| 520 | 20241217 | 100300 | 702277640 | 4285 | 4275 | 4315 | 4275 | 2535 |
| 521 | 20241217 | 100200 | 691405700 | 4280 | 4270 | 4280 | 4270 | 325 |
| 522 | 20241217 | 100100 | 690016730 | 4230 | 4300 | 4300 | 4230 | 786 |
| 523 | 20241217 | 100000 | 686677245 | 4305 | 4350 | 4350 | 4305 | 558 |
| 524 | 20241217 | 095900 | 684268715 | 4350 | 4330 | 4350 | 4315 | 1201 |
| 525 | 20241217 | 095800 | 679086205 | 4315 | 4360 | 4360 | 4315 | 4980 |
| 526 | 20241217 | 095700 | 657421800 | 4365 | 4395 | 4395 | 4365 | 6438 |
| 527 | 20241217 | 095600 | 629213495 | 4400 | 4400 | 4400 | 4400 | 10000 |
| 528 | 20241217 | 095500 | 585213495 | 4400 | 4420 | 4420 | 4400 | 8986 |
| 529 | 20241217 | 095400 | 545601215 | 4420 | 4420 | 4420 | 4420 | 99 |
| 530 | 20241217 | 095300 | 545163635 | 4400 | 4430 | 4430 | 4400 | 13000 |
| 531 | 20241217 | 095200 | 487902250 | 4430 | 4430 | 4430 | 4425 | 2500 |
| 532 | 20241217 | 095100 | 476837235 | 4435 | 4435 | 4445 | 4435 | 831 |
| 533 | 20241217 | 095000 | 473150440 | 4425 | 4425 | 4425 | 4425 | 5000 |
| 534 | 20241217 | 094900 | 451025440 | 4440 | 4425 | 4440 | 4425 | 2215 |
| 535 | 20241217 | 094800 | 441223090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 536 | 20241217 | 094700 | 441223090 | 4420 | 4430 | 4430 | 4415 | 15015 |
| 537 | 20241217 | 094600 | 374856960 | 4420 | 4425 | 4425 | 4420 | 2000 |
| 538 | 20241217 | 094500 | 366016950 | 4445 | 4415 | 4445 | 4415 | 2 |
| 539 | 20241217 | 094400 | 366008090 | 4420 | 4420 | 4425 | 4420 | 1204 |
| 540 | 20241217 | 094300 | 360686405 | 4420 | 4440 | 4440 | 4420 | 7470 |
| 541 | 20241217 | 094200 | 327657515 | 4470 | 4450 | 4475 | 4450 | 10023 |
| 542 | 20241217 | 094100 | 282875965 | 4450 | 4435 | 4450 | 4425 | 1718 |
| 543 | 20241217 | 094000 | 275260180 | 4435 | 4450 | 4465 | 4425 | 3412 |
| 544 | 20241217 | 093900 | 260117140 | 4440 | 4445 | 4445 | 4440 | 2 |
| 545 | 20241217 | 093800 | 260108255 | 4450 | 4460 | 4465 | 4445 | 467 |
| 546 | 20241217 | 093700 | 258030745 | 4465 | 4445 | 4465 | 4445 | 301 |
| 547 | 20241217 | 093600 | 256690780 | 4465 | 4455 | 4465 | 4445 | 5290 |
| 548 | 20241217 | 093500 | 233099850 | 4455 | 4460 | 4465 | 4455 | 196 |
| 549 | 20241217 | 093400 | 232225695 | 4465 | 4465 | 4465 | 4465 | 3 |
| 550 | 20241217 | 093300 | 232212300 | 4460 | 4460 | 4460 | 4460 | 334 |
| 551 | 20241217 | 093200 | 230722660 | 4455 | 4455 | 4455 | 4455 | 1075 |
| 552 | 20241217 | 093100 | 225933535 | 4455 | 4455 | 4455 | 4455 | 211 |
| 553 | 20241217 | 093000 | 224993530 | 4450 | 4440 | 4450 | 4440 | 781 |
| 554 | 20241217 | 092900 | 221519080 | 4445 | 4430 | 4445 | 4430 | 127 |
| 555 | 20241217 | 092800 | 220956455 | 4415 | 4420 | 4430 | 4415 | 1101 |
| 556 | 20241217 | 092700 | 216080525 | 4420 | 4455 | 4455 | 4420 | 482 |
| 557 | 20241217 | 092600 | 213944025 | 4430 | 4430 | 4435 | 4415 | 690 |
| 558 | 20241217 | 092500 | 210892445 | 4435 | 4435 | 4435 | 4435 | 600 |
| 559 | 20241217 | 092400 | 208231445 | 4435 | 4435 | 4435 | 4435 | 50 |
| 560 | 20241217 | 092300 | 208009695 | 4435 | 4455 | 4455 | 4435 | 2258 |
| 561 | 20241217 | 092200 | 197981970 | 4455 | 4460 | 4460 | 4455 | 624 |
| 562 | 20241217 | 092100 | 195202045 | 4475 | 4475 | 4480 | 4475 | 858 |
| 563 | 20241217 | 092000 | 191361205 | 4455 | 4465 | 4465 | 4450 | 991 |
| 564 | 20241217 | 091900 | 186946835 | 4480 | 4480 | 4480 | 4480 | 10 |
| 565 | 20241217 | 091800 | 186902035 | 4460 | 4470 | 4480 | 4460 | 3522 |
| 566 | 20241217 | 091700 | 171163535 | 4470 | 4465 | 4470 | 4465 | 1948 |
| 567 | 20241217 | 091600 | 162456475 | 4475 | 4470 | 4480 | 4450 | 1448 |
| 568 | 20241217 | 091500 | 155984210 | 4470 | 4470 | 4470 | 4470 | 0 |
| 569 | 20241217 | 091400 | 155984210 | 4470 | 4465 | 4470 | 4465 | 702 |
| 570 | 20241217 | 091300 | 152848115 | 4465 | 4465 | 4465 | 4465 | 1690 |
| 571 | 20241217 | 091200 | 145302265 | 4465 | 4435 | 4465 | 4435 | 3176 |
| 572 | 20241217 | 091100 | 131157145 | 4435 | 4435 | 4440 | 4435 | 295 |
| 573 | 20241217 | 091000 | 129847750 | 4440 | 4435 | 4440 | 4435 | 151 |
| 574 | 20241217 | 090900 | 129178060 | 4380 | 4415 | 4435 | 4380 | 324 |
| 575 | 20241217 | 090800 | 127748230 | 4415 | 4440 | 4440 | 4415 | 867 |
| 576 | 20241217 | 090700 | 123911680 | 4440 | 4435 | 4440 | 4435 | 445 |
| 577 | 20241217 | 090600 | 121938080 | 4430 | 4410 | 4490 | 4410 | 1130 |
| 578 | 20241217 | 090500 | 116898465 | 4410 | 4360 | 4420 | 4360 | 863 |
| 579 | 20241217 | 090400 | 113098645 | 4355 | 4410 | 4410 | 4355 | 1997 |
| 580 | 20241217 | 090300 | 104331445 | 4425 | 4450 | 4450 | 4410 | 3048 |
| 581 | 20241217 | 090200 | 90833295 | 4450 | 4480 | 4510 | 4450 | 10129 |
| 582 | 20241217 | 090100 | 45580545 | 4480 | 4450 | 4535 | 4450 | 3620 |
| 583 | 20241217 | 090000 | 29315630 | 4445 | 4470 | 4490 | 4445 | 6564 |