29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 3 | 20241217 | 183800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20241217 | 183700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20241217 | 183600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20241217 | 183500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20241217 | 183400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20241217 | 183300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20241217 | 183200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20241217 | 183100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20241217 | 183000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20241217 | 182900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20241217 | 182800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20241217 | 182700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20241217 | 182600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20241217 | 182500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20241217 | 182400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20241217 | 182300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20241217 | 182200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20241217 | 182100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20241217 | 182000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20241217 | 181900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20241217 | 181800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20241217 | 181700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20241217 | 181600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20241217 | 181500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20241217 | 181400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20241217 | 181300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20241217 | 181200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20241217 | 181100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20241217 | 181000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20241217 | 180900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 33 | 20241217 | 180800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20241217 | 180700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20241217 | 180600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20241217 | 180500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20241217 | 180400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20241217 | 180300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20241217 | 180200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20241217 | 180100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20241217 | 180000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20241217 | 175900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20241217 | 175800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20241217 | 175700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20241217 | 175600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20241217 | 175500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20241217 | 175400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20241217 | 175300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20241217 | 175200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20241217 | 175100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20241217 | 175000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20241217 | 174900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20241217 | 174800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20241217 | 174700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20241217 | 174600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20241217 | 174500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20241217 | 174400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20241217 | 174300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20241217 | 174200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20241217 | 174100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20241217 | 174000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20241217 | 173900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 63 | 20241217 | 173800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20241217 | 173700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20241217 | 173600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20241217 | 173500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20241217 | 173400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20241217 | 173300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20241217 | 173200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20241217 | 173100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20241217 | 173000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20241217 | 172900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20241217 | 172800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20241217 | 172700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20241217 | 172600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20241217 | 172500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20241217 | 172400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20241217 | 172300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20241217 | 172200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20241217 | 172100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20241217 | 172000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20241217 | 171900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20241217 | 171800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20241217 | 171700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20241217 | 171600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20241217 | 171500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20241217 | 171400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20241217 | 171300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20241217 | 171200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20241217 | 171100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20241217 | 171000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20241217 | 170900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 93 | 20241217 | 170800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20241217 | 170700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20241217 | 170600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20241217 | 170500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20241217 | 170400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20241217 | 170300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20241217 | 170200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20241217 | 170100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20241217 | 170000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20241217 | 165900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20241217 | 165800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20241217 | 165700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20241217 | 165600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20241217 | 165500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20241217 | 165400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20241217 | 165300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20241217 | 165200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20241217 | 165100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20241217 | 165000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20241217 | 164900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20241217 | 164800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20241217 | 164700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20241217 | 164600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20241217 | 164500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20241217 | 164400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20241217 | 164300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20241217 | 164200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20241217 | 164100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20241217 | 164000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20241217 | 163900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 123 | 20241217 | 163800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20241217 | 163700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20241217 | 163600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20241217 | 163500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20241217 | 163400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20241217 | 163300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20241217 | 163200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20241217 | 163100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20241217 | 163000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20241217 | 162900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20241217 | 162800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20241217 | 162700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20241217 | 162600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20241217 | 162500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20241217 | 162400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20241217 | 162300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20241217 | 162200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20241217 | 162100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20241217 | 162000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20241217 | 161900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20241217 | 161800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20241217 | 161700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20241217 | 161600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20241217 | 161500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20241217 | 161400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20241217 | 161300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20241217 | 161200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20241217 | 161100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20241217 | 161000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20241217 | 160900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 153 | 20241217 | 160800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20241217 | 160700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20241217 | 160600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20241217 | 160500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20241217 | 160400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20241217 | 160300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20241217 | 160200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20241217 | 160100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20241217 | 160000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20241217 | 155900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20241217 | 155800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20241217 | 155700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20241217 | 155600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20241217 | 155500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20241217 | 155400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20241217 | 155300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20241217 | 155200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20241217 | 155100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20241217 | 155000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20241217 | 154900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20241217 | 154800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20241217 | 154700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20241217 | 154600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20241217 | 154500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20241217 | 154400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20241217 | 154300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20241217 | 154200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20241217 | 154100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20241217 | 154000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20241217 | 153900 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 183 | 20241217 | 153800 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20241217 | 153700 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20241217 | 153600 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20241217 | 153500 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20241217 | 153400 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20241217 | 153300 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20241217 | 153200 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20241217 | 153100 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20241217 | 153000 | 3703384750 | 4970 | 4970 | 4970 | 4970 | 9901 |
| 192 | 20241217 | 152900 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 193 | 20241217 | 152800 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 194 | 20241217 | 152700 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 195 | 20241217 | 152600 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 196 | 20241217 | 152500 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 197 | 20241217 | 152400 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 198 | 20241217 | 152300 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 199 | 20241217 | 152200 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 200 | 20241217 | 152100 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 201 | 20241217 | 152000 | 3654176780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 202 | 20241217 | 151900 | 3654176780 | 4975 | 4970 | 4975 | 4970 | 941 |
| 203 | 20241217 | 151800 | 3649497775 | 4970 | 4975 | 4975 | 4970 | 227 |
| 204 | 20241217 | 151700 | 3648369130 | 4975 | 4970 | 4975 | 4965 | 2166 |
| 205 | 20241217 | 151600 | 3637605450 | 4965 | 4970 | 4970 | 4965 | 621 |
| 206 | 20241217 | 151500 | 3634521635 | 4970 | 4970 | 4970 | 4965 | 959 |
| 207 | 20241217 | 151400 | 3629757615 | 4970 | 4970 | 4970 | 4970 | 82 |
| 208 | 20241217 | 151300 | 3629350075 | 4970 | 4970 | 4975 | 4970 | 1091 |
| 209 | 20241217 | 151200 | 3623927760 | 4965 | 4975 | 4975 | 4965 | 1463 |
| 210 | 20241217 | 151100 | 3616657545 | 4975 | 4980 | 4980 | 4975 | 593 |
| 211 | 20241217 | 151000 | 3613706620 | 4980 | 4980 | 4980 | 4980 | 514 |
| 212 | 20241217 | 150900 | 3611146900 | 4980 | 4980 | 4980 | 4980 | 460 |
| 213 | 20241217 | 150800 | 3608856100 | 4980 | 4985 | 4985 | 4965 | 567 |
| 214 | 20241217 | 150700 | 3606037000 | 4980 | 4975 | 4980 | 4975 | 678 |
| 215 | 20241217 | 150600 | 3602661975 | 4975 | 4980 | 4980 | 4965 | 1117 |
| 216 | 20241217 | 150500 | 3597111295 | 4980 | 4980 | 4980 | 4980 | 462 |
| 217 | 20241217 | 150400 | 3594810535 | 4980 | 4975 | 4980 | 4975 | 1345 |
| 218 | 20241217 | 150300 | 3588117460 | 4975 | 4970 | 4975 | 4970 | 470 |
| 219 | 20241217 | 150200 | 3585781320 | 4970 | 4970 | 4970 | 4970 | 300 |
| 220 | 20241217 | 150100 | 3584290320 | 4970 | 4975 | 4975 | 4970 | 14 |
| 221 | 20241217 | 150000 | 3584220715 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20241217 | 145900 | 3584220715 | 4970 | 4970 | 4970 | 4970 | 1317 |
| 223 | 20241217 | 145800 | 3577675225 | 4975 | 4975 | 4975 | 4975 | 23 |
| 224 | 20241217 | 145700 | 3577560800 | 4975 | 4980 | 4980 | 4975 | 165 |
| 225 | 20241217 | 145600 | 3576739110 | 4980 | 4970 | 4980 | 4970 | 92 |
| 226 | 20241217 | 145500 | 3576281055 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20241217 | 145400 | 3576281055 | 4970 | 4970 | 4970 | 4970 | 1001 |
| 228 | 20241217 | 145300 | 3571306085 | 4970 | 4970 | 4970 | 4970 | 700 |
| 229 | 20241217 | 145200 | 3567827085 | 4980 | 4980 | 4980 | 4980 | 0 |
| 230 | 20241217 | 145100 | 3567827085 | 4980 | 4980 | 4980 | 4980 | 4 |
| 231 | 20241217 | 145000 | 3567807165 | 4970 | 4970 | 4970 | 4970 | 1850 |
| 232 | 20241217 | 144900 | 3558612665 | 4975 | 4980 | 4980 | 4975 | 575 |
| 233 | 20241217 | 144800 | 3555751665 | 4980 | 4980 | 4980 | 4980 | 700 |
| 234 | 20241217 | 144700 | 3552265665 | 4975 | 4975 | 4975 | 4975 | 326 |
| 235 | 20241217 | 144600 | 3550643815 | 4975 | 4975 | 4975 | 4970 | 570 |
| 236 | 20241217 | 144500 | 3547809565 | 4980 | 4980 | 4980 | 4980 | 143 |
| 237 | 20241217 | 144400 | 3547097425 | 4975 | 4980 | 4980 | 4975 | 272 |
| 238 | 20241217 | 144300 | 3545743865 | 4980 | 4980 | 4980 | 4980 | 5 |
| 239 | 20241217 | 144200 | 3545718965 | 4980 | 4980 | 4980 | 4980 | 300 |
| 240 | 20241217 | 144100 | 3544224965 | 4990 | 4990 | 4990 | 4990 | 42 |
| 241 | 20241217 | 144000 | 3544015385 | 4980 | 4985 | 4985 | 4980 | 199 |
| 242 | 20241217 | 143900 | 3543023520 | 4985 | 4975 | 4985 | 4975 | 120 |
| 243 | 20241217 | 143800 | 3542425995 | 4980 | 4985 | 4985 | 4980 | 56 |
| 244 | 20241217 | 143700 | 3542147110 | 4965 | 4980 | 4980 | 4965 | 674 |
| 245 | 20241217 | 143600 | 3538798255 | 4985 | 4985 | 4985 | 4985 | 0 |
| 246 | 20241217 | 143500 | 3538798255 | 4985 | 4985 | 4985 | 4985 | 0 |
| 247 | 20241217 | 143400 | 3538798255 | 4985 | 4985 | 4985 | 4985 | 662 |
| 248 | 20241217 | 143300 | 3535498185 | 4985 | 4985 | 4985 | 4985 | 30 |
| 249 | 20241217 | 143200 | 3535348635 | 4990 | 4995 | 4995 | 4990 | 21 |
| 250 | 20241217 | 143100 | 3535243790 | 4995 | 4995 | 4995 | 4995 | 263 |
| 251 | 20241217 | 143000 | 3533930105 | 4990 | 4990 | 4990 | 4990 | 61 |
| 252 | 20241217 | 142900 | 3533625715 | 4995 | 4990 | 4995 | 4980 | 206 |
| 253 | 20241217 | 142800 | 3532597825 | 4995 | 4995 | 4995 | 4995 | 1 |
| 254 | 20241217 | 142700 | 3532592830 | 4995 | 4995 | 4995 | 4990 | 192 |
| 255 | 20241217 | 142600 | 3531634040 | 4995 | 4995 | 5000 | 4995 | 804 |
| 256 | 20241217 | 142500 | 3527618030 | 5000 | 4995 | 5000 | 4990 | 1416 |
| 257 | 20241217 | 142400 | 3520546565 | 4995 | 4995 | 4995 | 4990 | 1817 |
| 258 | 20241217 | 142300 | 3511478820 | 4995 | 4995 | 4995 | 4990 | 228 |
| 259 | 20241217 | 142200 | 3510340460 | 4995 | 4995 | 4995 | 4990 | 1331 |
| 260 | 20241217 | 142100 | 3503698740 | 4995 | 4995 | 4995 | 4995 | 786 |
| 261 | 20241217 | 142000 | 3499772670 | 4995 | 4980 | 4995 | 4980 | 755 |
| 262 | 20241217 | 141900 | 3496005790 | 4980 | 4980 | 4985 | 4965 | 86 |
| 263 | 20241217 | 141800 | 3495577805 | 4975 | 4970 | 4975 | 4970 | 159 |
| 264 | 20241217 | 141700 | 3494787075 | 4975 | 4975 | 4975 | 4975 | 0 |
| 265 | 20241217 | 141600 | 3494787075 | 4975 | 4975 | 4975 | 4975 | 20 |
| 266 | 20241217 | 141500 | 3494687575 | 4975 | 4975 | 4975 | 4975 | 214 |
| 267 | 20241217 | 141400 | 3493622925 | 4975 | 4965 | 4975 | 4965 | 1164 |
| 268 | 20241217 | 141300 | 3487839670 | 4965 | 4960 | 4965 | 4960 | 194 |
| 269 | 20241217 | 141200 | 3486876620 | 4960 | 4965 | 4965 | 4960 | 21 |
| 270 | 20241217 | 141100 | 3486772455 | 4960 | 4965 | 4965 | 4960 | 100 |
| 271 | 20241217 | 141000 | 3486276450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 272 | 20241217 | 140900 | 3486276450 | 4965 | 4960 | 4965 | 4960 | 71 |
| 273 | 20241217 | 140800 | 3485924280 | 4960 | 4960 | 4960 | 4960 | 9 |
| 274 | 20241217 | 140700 | 3485879640 | 4965 | 4965 | 4965 | 4960 | 617 |
| 275 | 20241217 | 140600 | 3482818745 | 4960 | 4960 | 4965 | 4960 | 568 |
| 276 | 20241217 | 140500 | 3480001415 | 4965 | 4960 | 4970 | 4960 | 21 |
| 277 | 20241217 | 140400 | 3479897195 | 4970 | 4970 | 4970 | 4970 | 10 |
| 278 | 20241217 | 140300 | 3479847495 | 4970 | 4970 | 4970 | 4970 | 0 |
| 279 | 20241217 | 140200 | 3479847495 | 4970 | 4965 | 4970 | 4955 | 1165 |
| 280 | 20241217 | 140100 | 3474067650 | 4970 | 4965 | 4970 | 4965 | 92 |
| 281 | 20241217 | 140000 | 3473610845 | 4970 | 4970 | 4970 | 4970 | 12 |
| 282 | 20241217 | 135900 | 3473551205 | 4970 | 4970 | 4970 | 4970 | 5 |
| 283 | 20241217 | 135800 | 3473526355 | 4970 | 4970 | 4970 | 4970 | 500 |
| 284 | 20241217 | 135700 | 3471041355 | 4975 | 4975 | 4975 | 4965 | 305 |
| 285 | 20241217 | 135600 | 3469527000 | 4975 | 4975 | 4975 | 4975 | 0 |
| 286 | 20241217 | 135500 | 3469527000 | 4975 | 4975 | 4975 | 4975 | 10 |
| 287 | 20241217 | 135400 | 3469477250 | 4965 | 4980 | 4985 | 4965 | 2467 |
| 288 | 20241217 | 135300 | 3457210800 | 4980 | 4980 | 4980 | 4980 | 75 |
| 289 | 20241217 | 135200 | 3456837300 | 4980 | 4975 | 4980 | 4975 | 54 |
| 290 | 20241217 | 135100 | 3456568390 | 4980 | 4980 | 4980 | 4980 | 200 |
| 291 | 20241217 | 135000 | 3455572390 | 4980 | 4980 | 4980 | 4980 | 1 |
| 292 | 20241217 | 134900 | 3455567410 | 4975 | 4975 | 4975 | 4975 | 3 |
| 293 | 20241217 | 134800 | 3455552485 | 4975 | 4980 | 4980 | 4975 | 479 |
| 294 | 20241217 | 134700 | 3453167190 | 4980 | 4980 | 4980 | 4980 | 116 |
| 295 | 20241217 | 134600 | 3452589510 | 4980 | 4980 | 4985 | 4980 | 162 |
| 296 | 20241217 | 134500 | 3451782570 | 4980 | 4985 | 4985 | 4980 | 1126 |
| 297 | 20241217 | 134400 | 3446169930 | 4990 | 4985 | 4990 | 4985 | 1172 |
| 298 | 20241217 | 134300 | 3440324445 | 4980 | 4980 | 4980 | 4980 | 219 |
| 299 | 20241217 | 134200 | 3439233825 | 4975 | 4975 | 4975 | 4975 | 111 |
| 300 | 20241217 | 134100 | 3438681600 | 4970 | 4965 | 4970 | 4965 | 2017 |
| 301 | 20241217 | 134000 | 3428660665 | 4965 | 4965 | 4965 | 4965 | 144 |
| 302 | 20241217 | 133900 | 3427945705 | 4965 | 4965 | 4965 | 4965 | 11 |
| 303 | 20241217 | 133800 | 3427891090 | 4965 | 4965 | 4965 | 4965 | 190 |
| 304 | 20241217 | 133700 | 3426947740 | 4960 | 4960 | 4960 | 4960 | 141 |
| 305 | 20241217 | 133600 | 3426248380 | 4960 | 4960 | 4960 | 4960 | 500 |
| 306 | 20241217 | 133500 | 3423768380 | 4950 | 4945 | 4950 | 4945 | 2161 |
| 307 | 20241217 | 133400 | 3413072075 | 4945 | 4950 | 4950 | 4945 | 515 |
| 308 | 20241217 | 133300 | 3410522840 | 4960 | 4955 | 4960 | 4950 | 413 |
| 309 | 20241217 | 133200 | 3408475715 | 4960 | 4960 | 4960 | 4960 | 0 |
| 310 | 20241217 | 133100 | 3408475715 | 4960 | 4945 | 4960 | 4945 | 181 |
| 311 | 20241217 | 133000 | 3407577970 | 4960 | 4960 | 4960 | 4960 | 2 |
| 312 | 20241217 | 132900 | 3407568050 | 4945 | 4945 | 4945 | 4945 | 0 |
| 313 | 20241217 | 132800 | 3407568050 | 4945 | 4960 | 4960 | 4945 | 189 |
| 314 | 20241217 | 132700 | 3406630625 | 4955 | 4950 | 4955 | 4950 | 111 |
| 315 | 20241217 | 132600 | 3406080870 | 4955 | 4955 | 4955 | 4955 | 107 |
| 316 | 20241217 | 132500 | 3405550685 | 4955 | 4950 | 4955 | 4950 | 129 |
| 317 | 20241217 | 132400 | 3404911540 | 4930 | 4940 | 4940 | 4930 | 169 |
| 318 | 20241217 | 132300 | 3404077770 | 4950 | 4950 | 4950 | 4950 | 10 |
| 319 | 20241217 | 132200 | 3404028270 | 4950 | 4930 | 4950 | 4930 | 774 |
| 320 | 20241217 | 132100 | 3400207140 | 4950 | 4950 | 4950 | 4950 | 325 |
| 321 | 20241217 | 132000 | 3398598390 | 4950 | 4950 | 4950 | 4950 | 0 |
| 322 | 20241217 | 131900 | 3398598390 | 4950 | 4945 | 4950 | 4945 | 143 |
| 323 | 20241217 | 131800 | 3397890565 | 4945 | 4945 | 4945 | 4945 | 2 |
| 324 | 20241217 | 131700 | 3397880675 | 4945 | 4940 | 4945 | 4940 | 146 |
| 325 | 20241217 | 131600 | 3397158710 | 4940 | 4940 | 4940 | 4940 | 115 |
| 326 | 20241217 | 131500 | 3396590610 | 4940 | 4940 | 4940 | 4940 | 0 |
| 327 | 20241217 | 131400 | 3396590610 | 4940 | 4930 | 4940 | 4930 | 173 |
| 328 | 20241217 | 131300 | 3395736005 | 4925 | 4925 | 4925 | 4925 | 1 |
| 329 | 20241217 | 131200 | 3395731080 | 4925 | 4925 | 4925 | 4925 | 2 |
| 330 | 20241217 | 131100 | 3395721230 | 4920 | 4920 | 4920 | 4920 | 140 |
| 331 | 20241217 | 131000 | 3395032430 | 4920 | 4915 | 4920 | 4915 | 13 |
| 332 | 20241217 | 130900 | 3394968475 | 4910 | 4900 | 4910 | 4900 | 1038 |
| 333 | 20241217 | 130800 | 3389876260 | 4905 | 4900 | 4905 | 4900 | 553 |
| 334 | 20241217 | 130700 | 3387166295 | 4905 | 4900 | 4905 | 4900 | 410 |
| 335 | 20241217 | 130600 | 3385157245 | 4905 | 4905 | 4905 | 4900 | 1062 |
| 336 | 20241217 | 130500 | 3379948185 | 4905 | 4905 | 4905 | 4900 | 594 |
| 337 | 20241217 | 130400 | 3377036315 | 4910 | 4910 | 4910 | 4905 | 254 |
| 338 | 20241217 | 130300 | 3375790375 | 4910 | 4910 | 4910 | 4910 | 27 |
| 339 | 20241217 | 130200 | 3375657805 | 4910 | 4915 | 4915 | 4910 | 137 |
| 340 | 20241217 | 130100 | 3374985105 | 4915 | 4915 | 4915 | 4915 | 54 |
| 341 | 20241217 | 130000 | 3374719695 | 4915 | 4910 | 4915 | 4905 | 183 |
| 342 | 20241217 | 125900 | 3373820555 | 4915 | 4910 | 4915 | 4910 | 180 |
| 343 | 20241217 | 125800 | 3372936530 | 4915 | 4910 | 4915 | 4910 | 224 |
| 344 | 20241217 | 125700 | 3371836000 | 4910 | 4905 | 4915 | 4900 | 1811 |
| 345 | 20241217 | 125600 | 3362960500 | 4900 | 4915 | 4915 | 4900 | 5336 |
| 346 | 20241217 | 125500 | 3336803645 | 4920 | 4925 | 4925 | 4920 | 518 |
| 347 | 20241217 | 125400 | 3334255035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 348 | 20241217 | 125300 | 3334255035 | 4920 | 4920 | 4920 | 4920 | 0 |
| 349 | 20241217 | 125200 | 3334255035 | 4920 | 4920 | 4920 | 4920 | 143 |
| 350 | 20241217 | 125100 | 3333551475 | 4920 | 4940 | 4940 | 4920 | 224 |
| 351 | 20241217 | 125000 | 3332449090 | 4940 | 4935 | 4940 | 4930 | 204 |
| 352 | 20241217 | 124900 | 3331441695 | 4940 | 4935 | 4940 | 4935 | 42 |
| 353 | 20241217 | 124800 | 3331234420 | 4935 | 4920 | 4935 | 4920 | 161 |
| 354 | 20241217 | 124700 | 3330441385 | 4935 | 4925 | 4935 | 4920 | 12 |
| 355 | 20241217 | 124600 | 3330382325 | 4920 | 4920 | 4920 | 4920 | 0 |
| 356 | 20241217 | 124500 | 3330382325 | 4920 | 4940 | 4940 | 4920 | 176 |
| 357 | 20241217 | 124400 | 3329515935 | 4945 | 4945 | 4945 | 4945 | 1 |
| 358 | 20241217 | 124300 | 3329510990 | 4920 | 4920 | 4920 | 4920 | 0 |
| 359 | 20241217 | 124200 | 3329510990 | 4920 | 4920 | 4920 | 4920 | 2 |
| 360 | 20241217 | 124100 | 3329501150 | 4920 | 4945 | 4945 | 4920 | 280 |
| 361 | 20241217 | 124000 | 3328119830 | 4945 | 4945 | 4945 | 4945 | 0 |
| 362 | 20241217 | 123900 | 3328119830 | 4945 | 4945 | 4945 | 4945 | 50 |
| 363 | 20241217 | 123800 | 3327872580 | 4940 | 4940 | 4940 | 4940 | 2 |
| 364 | 20241217 | 123700 | 3327862700 | 4920 | 4945 | 4945 | 4910 | 235 |
| 365 | 20241217 | 123600 | 3326703600 | 4910 | 4910 | 4950 | 4905 | 651 |
| 366 | 20241217 | 123500 | 3323505960 | 4910 | 4910 | 4910 | 4905 | 1059 |
| 367 | 20241217 | 123400 | 3318306350 | 4905 | 4905 | 4910 | 4900 | 5729 |
| 368 | 20241217 | 123300 | 3290200705 | 4905 | 4905 | 4905 | 4905 | 810 |
| 369 | 20241217 | 123200 | 3286227655 | 4905 | 4920 | 4925 | 4905 | 8826 |
| 370 | 20241217 | 123100 | 3242875125 | 4925 | 4925 | 4925 | 4920 | 140 |
| 371 | 20241217 | 123000 | 3242186130 | 4920 | 4925 | 4925 | 4920 | 806 |
| 372 | 20241217 | 122900 | 3238220445 | 4920 | 4920 | 4920 | 4920 | 400 |
| 373 | 20241217 | 122800 | 3236252445 | 4925 | 4920 | 4925 | 4920 | 105 |
| 374 | 20241217 | 122700 | 3235735570 | 4925 | 4925 | 4925 | 4925 | 20 |
| 375 | 20241217 | 122600 | 3235637070 | 4925 | 4925 | 4925 | 4925 | 12 |
| 376 | 20241217 | 122500 | 3235577970 | 4925 | 4925 | 4925 | 4925 | 6 |
| 377 | 20241217 | 122400 | 3235548420 | 4925 | 4925 | 4925 | 4925 | 0 |
| 378 | 20241217 | 122300 | 3235548420 | 4925 | 4925 | 4925 | 4925 | 3 |
| 379 | 20241217 | 122200 | 3235533645 | 4920 | 4925 | 4925 | 4920 | 296 |
| 380 | 20241217 | 122100 | 3234077250 | 4925 | 4925 | 4925 | 4920 | 68 |
| 381 | 20241217 | 122000 | 3233742360 | 4925 | 4915 | 4930 | 4915 | 321 |
| 382 | 20241217 | 121900 | 3232164105 | 4915 | 4930 | 4930 | 4915 | 233 |
| 383 | 20241217 | 121800 | 3231017790 | 4925 | 4925 | 4925 | 4925 | 97 |
| 384 | 20241217 | 121700 | 3230540065 | 4925 | 4930 | 4930 | 4925 | 438 |
| 385 | 20241217 | 121600 | 3228381740 | 4925 | 4925 | 4925 | 4925 | 0 |
| 386 | 20241217 | 121500 | 3228381740 | 4925 | 4930 | 4930 | 4925 | 357 |
| 387 | 20241217 | 121400 | 3226622730 | 4930 | 4935 | 4935 | 4930 | 32 |
| 388 | 20241217 | 121300 | 3226464820 | 4935 | 4950 | 4950 | 4935 | 68 |
| 389 | 20241217 | 121200 | 3226128790 | 4935 | 4935 | 4935 | 4935 | 3 |
| 390 | 20241217 | 121100 | 3226113985 | 4940 | 4940 | 4940 | 4940 | 6 |
| 391 | 20241217 | 121000 | 3226084345 | 4940 | 4940 | 4950 | 4935 | 1212 |
| 392 | 20241217 | 120900 | 3220097045 | 4940 | 4940 | 4940 | 4940 | 15 |
| 393 | 20241217 | 120800 | 3220022945 | 4940 | 4940 | 4940 | 4940 | 1 |
| 394 | 20241217 | 120700 | 3220018005 | 4940 | 4940 | 4940 | 4940 | 15 |
| 395 | 20241217 | 120600 | 3219943905 | 4940 | 4925 | 4940 | 4925 | 43 |
| 396 | 20241217 | 120500 | 3219732085 | 4940 | 4940 | 4940 | 4935 | 1878 |
| 397 | 20241217 | 120400 | 3210455450 | 4945 | 4945 | 4960 | 4945 | 480 |
| 398 | 20241217 | 120300 | 3208081605 | 4960 | 4955 | 4960 | 4940 | 234 |
| 399 | 20241217 | 120200 | 3206923695 | 4955 | 4955 | 4955 | 4955 | 33 |
| 400 | 20241217 | 120100 | 3206760180 | 4955 | 4940 | 4955 | 4935 | 35 |
| 401 | 20241217 | 120000 | 3206586905 | 4955 | 4955 | 4955 | 4955 | 0 |
| 402 | 20241217 | 115900 | 3206586905 | 4955 | 4955 | 4955 | 4955 | 1 |
| 403 | 20241217 | 115800 | 3206581950 | 4935 | 4935 | 4935 | 4935 | 1 |
| 404 | 20241217 | 115700 | 3206577015 | 4960 | 4960 | 4960 | 4960 | 20 |
| 405 | 20241217 | 115600 | 3206477815 | 4965 | 4965 | 4965 | 4965 | 0 |
| 406 | 20241217 | 115500 | 3206477815 | 4965 | 4965 | 4965 | 4965 | 0 |
| 407 | 20241217 | 115400 | 3206477815 | 4965 | 4965 | 4965 | 4965 | 0 |
| 408 | 20241217 | 115300 | 3206477815 | 4965 | 4960 | 4965 | 4960 | 1874 |
| 409 | 20241217 | 115200 | 3197182745 | 4960 | 4930 | 4960 | 4930 | 418 |
| 410 | 20241217 | 115100 | 3195121840 | 4925 | 4925 | 4925 | 4925 | 2 |
| 411 | 20241217 | 115000 | 3195111990 | 4930 | 4925 | 4930 | 4925 | 376 |
| 412 | 20241217 | 114900 | 3193260185 | 4930 | 4930 | 4930 | 4930 | 10 |
| 413 | 20241217 | 114800 | 3193210885 | 4930 | 4930 | 4930 | 4930 | 24 |
| 414 | 20241217 | 114700 | 3193092565 | 4930 | 4930 | 4930 | 4930 | 0 |
| 415 | 20241217 | 114600 | 3193092565 | 4930 | 4930 | 4930 | 4930 | 51 |
| 416 | 20241217 | 114500 | 3192841135 | 4910 | 4910 | 4910 | 4910 | 279 |
| 417 | 20241217 | 114400 | 3191471245 | 4905 | 4905 | 4905 | 4905 | 3900 |
| 418 | 20241217 | 114300 | 3172341745 | 4910 | 4915 | 4915 | 4910 | 8900 |
| 419 | 20241217 | 114200 | 3128629270 | 4915 | 4925 | 4925 | 4915 | 2001 |
| 420 | 20241217 | 114100 | 3118792695 | 4920 | 4940 | 4945 | 4920 | 4952 |
| 421 | 20241217 | 114000 | 3094378395 | 4940 | 4945 | 4945 | 4940 | 917 |
| 422 | 20241217 | 113900 | 3089843850 | 4970 | 4970 | 4970 | 4970 | 1 |
| 423 | 20241217 | 113800 | 3089838880 | 4945 | 4945 | 4945 | 4945 | 1 |
| 424 | 20241217 | 113700 | 3089833935 | 4970 | 4970 | 4970 | 4970 | 105 |
| 425 | 20241217 | 113600 | 3089312085 | 4970 | 4970 | 4970 | 4970 | 1 |
| 426 | 20241217 | 113500 | 3089307115 | 4970 | 4940 | 4970 | 4940 | 37 |
| 427 | 20241217 | 113400 | 3089123285 | 4940 | 4940 | 4940 | 4940 | 3 |
| 428 | 20241217 | 113300 | 3089108465 | 4970 | 4970 | 4970 | 4970 | 0 |
| 429 | 20241217 | 113200 | 3089108465 | 4970 | 4970 | 4970 | 4970 | 0 |
| 430 | 20241217 | 113100 | 3089108465 | 4970 | 4970 | 4970 | 4970 | 20 |
| 431 | 20241217 | 113000 | 3089009065 | 4970 | 4970 | 4970 | 4970 | 42 |
| 432 | 20241217 | 112900 | 3088800325 | 4970 | 4970 | 4970 | 4965 | 2122 |
| 433 | 20241217 | 112800 | 3078264535 | 4965 | 4965 | 4965 | 4965 | 190 |
| 434 | 20241217 | 112700 | 3077321185 | 4965 | 4965 | 4965 | 4965 | 1 |
| 435 | 20241217 | 112600 | 3077316220 | 4960 | 4960 | 4960 | 4960 | 159 |
| 436 | 20241217 | 112500 | 3076527580 | 4965 | 4960 | 4965 | 4960 | 610 |
| 437 | 20241217 | 112400 | 3073501930 | 4960 | 4960 | 4960 | 4960 | 115 |
| 438 | 20241217 | 112300 | 3072931530 | 4960 | 4925 | 4960 | 4920 | 430 |
| 439 | 20241217 | 112200 | 3070811590 | 4955 | 4925 | 4955 | 4925 | 166 |
| 440 | 20241217 | 112100 | 3069991410 | 4920 | 4920 | 4920 | 4920 | 935 |
| 441 | 20241217 | 112000 | 3065391210 | 4920 | 4920 | 4920 | 4920 | 213 |
| 442 | 20241217 | 111900 | 3064343250 | 4950 | 4950 | 4950 | 4950 | 21 |
| 443 | 20241217 | 111800 | 3064239300 | 4950 | 4925 | 4950 | 4915 | 1145 |
| 444 | 20241217 | 111700 | 3058601790 | 4920 | 4930 | 4930 | 4920 | 1766 |
| 445 | 20241217 | 111600 | 3049903920 | 4930 | 4930 | 4930 | 4930 | 1 |
| 446 | 20241217 | 111500 | 3049898990 | 4950 | 4950 | 4950 | 4950 | 7 |
| 447 | 20241217 | 111400 | 3049864340 | 4930 | 4930 | 4930 | 4930 | 269 |
| 448 | 20241217 | 111300 | 3048538170 | 4930 | 4950 | 4950 | 4930 | 339 |
| 449 | 20241217 | 111200 | 3046863000 | 4950 | 4950 | 4950 | 4950 | 136 |
| 450 | 20241217 | 111100 | 3046189800 | 4950 | 4955 | 4955 | 4930 | 597 |
| 451 | 20241217 | 111000 | 3043241120 | 4955 | 4955 | 4955 | 4955 | 50 |
| 452 | 20241217 | 110900 | 3042993370 | 4950 | 4955 | 4955 | 4950 | 213 |
| 453 | 20241217 | 110800 | 3041938435 | 4960 | 4955 | 4960 | 4955 | 500 |
| 454 | 20241217 | 110700 | 3039458935 | 4955 | 4960 | 4960 | 4955 | 71 |
| 455 | 20241217 | 110600 | 3039106880 | 4965 | 4965 | 4965 | 4965 | 0 |
| 456 | 20241217 | 110500 | 3039106880 | 4965 | 4960 | 4965 | 4960 | 82 |
| 457 | 20241217 | 110400 | 3038700155 | 4965 | 4960 | 4965 | 4960 | 271 |
| 458 | 20241217 | 110300 | 3037355990 | 4960 | 4965 | 4965 | 4960 | 491 |
| 459 | 20241217 | 110200 | 3034920620 | 4960 | 4965 | 4965 | 4955 | 882 |
| 460 | 20241217 | 110100 | 3030547830 | 4965 | 4950 | 4965 | 4950 | 956 |
| 461 | 20241217 | 110000 | 3025807510 | 4950 | 4945 | 4950 | 4945 | 95 |
| 462 | 20241217 | 105900 | 3025337460 | 4940 | 4940 | 4940 | 4940 | 109 |
| 463 | 20241217 | 105800 | 3024799000 | 4940 | 4940 | 4940 | 4940 | 101 |
| 464 | 20241217 | 105700 | 3024300060 | 4935 | 4945 | 4945 | 4935 | 406 |
| 465 | 20241217 | 105600 | 3022296440 | 4935 | 4935 | 4935 | 4935 | 20 |
| 466 | 20241217 | 105500 | 3022197740 | 4945 | 4945 | 4945 | 4945 | 1 |
| 467 | 20241217 | 105400 | 3022192795 | 4935 | 4945 | 4945 | 4935 | 502 |
| 468 | 20241217 | 105300 | 3019712915 | 4950 | 4950 | 4950 | 4935 | 131 |
| 469 | 20241217 | 105200 | 3019064915 | 4950 | 4950 | 4950 | 4940 | 4 |
| 470 | 20241217 | 105100 | 3019045130 | 4935 | 4935 | 4950 | 4935 | 62 |
| 471 | 20241217 | 105000 | 3018739135 | 4935 | 4935 | 4940 | 4935 | 68 |
| 472 | 20241217 | 104900 | 3018403550 | 4930 | 4930 | 4930 | 4930 | 11 |
| 473 | 20241217 | 104800 | 3018349320 | 4925 | 4925 | 4925 | 4925 | 0 |
| 474 | 20241217 | 104700 | 3018349320 | 4925 | 4945 | 4955 | 4925 | 22 |
| 475 | 20241217 | 104600 | 3018240655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 476 | 20241217 | 104500 | 3018240655 | 4925 | 4950 | 4950 | 4925 | 467 |
| 477 | 20241217 | 104400 | 3015935605 | 4950 | 4925 | 4950 | 4925 | 105 |
| 478 | 20241217 | 104300 | 3015415980 | 4950 | 4930 | 4950 | 4925 | 106 |
| 479 | 20241217 | 104200 | 3014892325 | 4965 | 4965 | 4965 | 4965 | 1 |
| 480 | 20241217 | 104100 | 3014887360 | 4965 | 4925 | 4965 | 4925 | 101 |
| 481 | 20241217 | 104000 | 3014388235 | 4920 | 4900 | 4920 | 4900 | 5 |
| 482 | 20241217 | 103900 | 3014363685 | 4905 | 4930 | 4950 | 4900 | 3369 |
| 483 | 20241217 | 103800 | 2997823360 | 4930 | 4925 | 4930 | 4925 | 735 |
| 484 | 20241217 | 103700 | 2994199835 | 4915 | 4915 | 4915 | 4915 | 202 |
| 485 | 20241217 | 103600 | 2993207005 | 4925 | 4910 | 4925 | 4910 | 1537 |
| 486 | 20241217 | 103500 | 2985660135 | 4910 | 4930 | 4930 | 4910 | 3449 |
| 487 | 20241217 | 103400 | 2968691600 | 4935 | 4945 | 4945 | 4935 | 2768 |
| 488 | 20241217 | 103300 | 2955023855 | 4945 | 4950 | 4955 | 4945 | 735 |
| 489 | 20241217 | 103200 | 2951386825 | 4955 | 4960 | 4960 | 4950 | 217 |
| 490 | 20241217 | 103100 | 2950311640 | 4945 | 4945 | 4960 | 4945 | 88 |
| 491 | 20241217 | 103000 | 2949876455 | 4945 | 4955 | 4955 | 4945 | 1386 |
| 492 | 20241217 | 102900 | 2943017970 | 4960 | 4965 | 4965 | 4960 | 112 |
| 493 | 20241217 | 102800 | 2942462445 | 4960 | 4960 | 4960 | 4960 | 4 |
| 494 | 20241217 | 102700 | 2942442605 | 4960 | 4960 | 4960 | 4960 | 530 |
| 495 | 20241217 | 102600 | 2939813805 | 4970 | 4970 | 4975 | 4965 | 189 |
| 496 | 20241217 | 102500 | 2938875075 | 4970 | 4975 | 4975 | 4970 | 62 |
| 497 | 20241217 | 102400 | 2938566930 | 4975 | 4965 | 4975 | 4965 | 132 |
| 498 | 20241217 | 102300 | 2937910450 | 4965 | 4975 | 4980 | 4960 | 157 |
| 499 | 20241217 | 102200 | 2937130525 | 4980 | 4980 | 4980 | 4980 | 1 |
| 500 | 20241217 | 102100 | 2937125545 | 4990 | 4955 | 4990 | 4955 | 78 |
| 501 | 20241217 | 102000 | 2936739020 | 4955 | 4960 | 5000 | 4955 | 1902 |
| 502 | 20241217 | 101900 | 2927263200 | 4960 | 4960 | 4960 | 4960 | 2 |
| 503 | 20241217 | 101800 | 2927253280 | 4955 | 4955 | 4955 | 4950 | 1387 |
| 504 | 20241217 | 101700 | 2920380945 | 4955 | 4960 | 4960 | 4950 | 558 |
| 505 | 20241217 | 101600 | 2917616615 | 4955 | 4960 | 4960 | 4950 | 1088 |
| 506 | 20241217 | 101500 | 2912222460 | 4960 | 4950 | 4960 | 4950 | 1124 |
| 507 | 20241217 | 101400 | 2906653205 | 4955 | 4950 | 4955 | 4945 | 963 |
| 508 | 20241217 | 101300 | 2901885495 | 4955 | 4945 | 4955 | 4940 | 753 |
| 509 | 20241217 | 101200 | 2898159840 | 4955 | 4960 | 4960 | 4940 | 918 |
| 510 | 20241217 | 101100 | 2893612895 | 4955 | 4960 | 4960 | 4950 | 1042 |
| 511 | 20241217 | 101000 | 2888449725 | 4955 | 4990 | 4990 | 4955 | 2648 |
| 512 | 20241217 | 100900 | 2875288255 | 4965 | 4990 | 4990 | 4960 | 649 |
| 513 | 20241217 | 100800 | 2872063300 | 4965 | 5000 | 5010 | 4965 | 4368 |
| 514 | 20241217 | 100700 | 2850269440 | 5010 | 5000 | 5010 | 4995 | 440 |
| 515 | 20241217 | 100600 | 2848068090 | 5010 | 4990 | 5010 | 4985 | 1501 |
| 516 | 20241217 | 100500 | 2840571340 | 4995 | 4975 | 4995 | 4965 | 674 |
| 517 | 20241217 | 100400 | 2837208890 | 4990 | 4950 | 4990 | 4940 | 2151 |
| 518 | 20241217 | 100300 | 2826549365 | 4950 | 4955 | 4955 | 4930 | 3909 |
| 519 | 20241217 | 100200 | 2807223940 | 4960 | 4975 | 4975 | 4950 | 6364 |
| 520 | 20241217 | 100100 | 2775644450 | 4975 | 4975 | 4975 | 4975 | 1687 |
| 521 | 20241217 | 100000 | 2767251625 | 4975 | 4995 | 4995 | 4975 | 1487 |
| 522 | 20241217 | 095900 | 2759842795 | 5000 | 5000 | 5000 | 5000 | 74 |
| 523 | 20241217 | 095800 | 2759472795 | 4995 | 5000 | 5010 | 4995 | 277 |
| 524 | 20241217 | 095700 | 2758086125 | 5010 | 5000 | 5010 | 5000 | 360 |
| 525 | 20241217 | 095600 | 2756283765 | 5000 | 4995 | 5000 | 4990 | 597 |
| 526 | 20241217 | 095500 | 2753300775 | 4995 | 4995 | 5000 | 4995 | 318 |
| 527 | 20241217 | 095400 | 2751711665 | 4995 | 5000 | 5000 | 4995 | 303 |
| 528 | 20241217 | 095300 | 2750197630 | 4995 | 5010 | 5010 | 4995 | 1588 |
| 529 | 20241217 | 095200 | 2742251040 | 5010 | 5020 | 5020 | 5010 | 455 |
| 530 | 20241217 | 095100 | 2739967550 | 5010 | 5020 | 5030 | 5010 | 1728 |
| 531 | 20241217 | 095000 | 2731279430 | 5010 | 5010 | 5020 | 5010 | 732 |
| 532 | 20241217 | 094900 | 2727609290 | 5010 | 5010 | 5010 | 5010 | 418 |
| 533 | 20241217 | 094800 | 2725515110 | 5010 | 5010 | 5010 | 5010 | 201 |
| 534 | 20241217 | 094700 | 2724508100 | 5010 | 4990 | 5010 | 4980 | 215 |
| 535 | 20241217 | 094600 | 2723437205 | 4980 | 4995 | 5010 | 4980 | 2687 |
| 536 | 20241217 | 094500 | 2710039150 | 5000 | 4995 | 5000 | 4995 | 20 |
| 537 | 20241217 | 094400 | 2709939180 | 4995 | 4985 | 5000 | 4985 | 777 |
| 538 | 20241217 | 094300 | 2706061415 | 4985 | 4995 | 4995 | 4985 | 1525 |
| 539 | 20241217 | 094200 | 2698454375 | 5010 | 4990 | 5010 | 4985 | 326 |
| 540 | 20241217 | 094100 | 2696826125 | 4990 | 4990 | 5000 | 4990 | 601 |
| 541 | 20241217 | 094000 | 2693826405 | 4990 | 5010 | 5010 | 4990 | 7645 |
| 542 | 20241217 | 093900 | 2655595220 | 5010 | 5020 | 5020 | 5010 | 998 |
| 543 | 20241217 | 093800 | 2650587370 | 5020 | 5020 | 5020 | 5010 | 729 |
| 544 | 20241217 | 093700 | 2646927990 | 5020 | 5020 | 5020 | 5020 | 41 |
| 545 | 20241217 | 093600 | 2646722170 | 5020 | 5020 | 5020 | 5010 | 58 |
| 546 | 20241217 | 093500 | 2646431560 | 5020 | 5030 | 5030 | 5010 | 626 |
| 547 | 20241217 | 093400 | 2643293240 | 5010 | 5010 | 5030 | 5000 | 447 |
| 548 | 20241217 | 093300 | 2641053480 | 5030 | 5010 | 5030 | 5000 | 1164 |
| 549 | 20241217 | 093200 | 2635221900 | 5030 | 5010 | 5030 | 5010 | 1911 |
| 550 | 20241217 | 093100 | 2625624170 | 5010 | 5010 | 5010 | 5000 | 153 |
| 551 | 20241217 | 093000 | 2624858660 | 5010 | 5010 | 5010 | 5010 | 503 |
| 552 | 20241217 | 092900 | 2622338630 | 5010 | 5020 | 5020 | 5010 | 1758 |
| 553 | 20241217 | 092800 | 2613530050 | 5030 | 5010 | 5040 | 5000 | 740 |
| 554 | 20241217 | 092700 | 2609822440 | 5010 | 5000 | 5010 | 4995 | 3048 |
| 555 | 20241217 | 092600 | 2594567775 | 5000 | 4995 | 5000 | 4990 | 5550 |
| 556 | 20241217 | 092500 | 2566847860 | 5000 | 5010 | 5010 | 5000 | 6200 |
| 557 | 20241217 | 092400 | 2535810240 | 5010 | 5040 | 5040 | 5010 | 632 |
| 558 | 20241217 | 092300 | 2532639830 | 5050 | 5050 | 5050 | 5020 | 1732 |
| 559 | 20241217 | 092200 | 2523943650 | 5010 | 5030 | 5050 | 5010 | 5830 |
| 560 | 20241217 | 092100 | 2494606230 | 5030 | 5030 | 5040 | 5000 | 2596 |
| 561 | 20241217 | 092000 | 2481565060 | 5030 | 5040 | 5040 | 5030 | 5197 |
| 562 | 20241217 | 091900 | 2455386440 | 5030 | 5020 | 5040 | 5010 | 6316 |
| 563 | 20241217 | 091800 | 2423620630 | 5030 | 5030 | 5030 | 5010 | 3525 |
| 564 | 20241217 | 091700 | 2405901180 | 5030 | 5010 | 5030 | 5000 | 1288 |
| 565 | 20241217 | 091600 | 2399430480 | 5000 | 5010 | 5010 | 5000 | 2336 |
| 566 | 20241217 | 091500 | 2387739880 | 5020 | 5040 | 5040 | 5010 | 2567 |
| 567 | 20241217 | 091400 | 2374868400 | 5020 | 5010 | 5040 | 5010 | 8154 |
| 568 | 20241217 | 091300 | 2333924500 | 5030 | 5010 | 5030 | 5000 | 6992 |
| 569 | 20241217 | 091200 | 2298847110 | 5030 | 4985 | 5040 | 4985 | 5600 |
| 570 | 20241217 | 091100 | 2270766140 | 4990 | 4980 | 4995 | 4980 | 969 |
| 571 | 20241217 | 091000 | 2265938975 | 4980 | 4970 | 5000 | 4965 | 4648 |
| 572 | 20241217 | 090900 | 2242811790 | 4970 | 5030 | 5040 | 4965 | 39598 |
| 573 | 20241217 | 090800 | 2044993270 | 5040 | 5030 | 5070 | 5030 | 8891 |
| 574 | 20241217 | 090700 | 2000160520 | 5070 | 5040 | 5070 | 5020 | 8136 |
| 575 | 20241217 | 090600 | 1959037300 | 5020 | 5020 | 5060 | 5020 | 5834 |
| 576 | 20241217 | 090500 | 1929675880 | 5040 | 5060 | 5070 | 5010 | 7710 |
| 577 | 20241217 | 090400 | 1890874090 | 5070 | 5020 | 5070 | 5000 | 18737 |
| 578 | 20241217 | 090300 | 1796393420 | 5020 | 5070 | 5080 | 5000 | 37351 |
| 579 | 20241217 | 090200 | 1608469700 | 5070 | 5070 | 5090 | 5040 | 35827 |
| 580 | 20241217 | 090100 | 1427106340 | 5090 | 5060 | 5110 | 5050 | 33200 |
| 581 | 20241217 | 090000 | 1258598740 | 5070 | 5010 | 5320 | 5000 | 246021 |