30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 191100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 3 | 20241210 | 191000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20241210 | 190900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20241210 | 190800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20241210 | 190700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20241210 | 190600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20241210 | 190500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20241210 | 190400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20241210 | 190300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20241210 | 190200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20241210 | 190100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20241210 | 190000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20241210 | 185900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20241210 | 185800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20241210 | 185700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20241210 | 185600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20241210 | 185500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20241210 | 185400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20241210 | 185300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20241210 | 185200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20241210 | 185100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20241210 | 185000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20241210 | 184900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20241210 | 184800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20241210 | 184700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20241210 | 184600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20241210 | 184500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20241210 | 184400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20241210 | 184300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20241210 | 184200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20241210 | 184100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 33 | 20241210 | 184000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20241210 | 183900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20241210 | 183800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20241210 | 183700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20241210 | 183600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20241210 | 183500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20241210 | 183400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20241210 | 183300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20241210 | 183200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20241210 | 183100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20241210 | 183000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20241210 | 182900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20241210 | 182800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20241210 | 182700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20241210 | 182600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20241210 | 182500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20241210 | 182400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20241210 | 182300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20241210 | 182200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20241210 | 182100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20241210 | 182000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20241210 | 181900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20241210 | 181800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20241210 | 181700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20241210 | 181600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20241210 | 181500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20241210 | 181400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20241210 | 181300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20241210 | 181200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20241210 | 181100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 63 | 20241210 | 181000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20241210 | 180900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20241210 | 180800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20241210 | 180700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20241210 | 180600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20241210 | 180500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20241210 | 180400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20241210 | 180300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20241210 | 180200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20241210 | 180100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20241210 | 180000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20241210 | 175900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20241210 | 175800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20241210 | 175700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20241210 | 175600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20241210 | 175500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20241210 | 175400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20241210 | 175300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20241210 | 175200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20241210 | 175100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20241210 | 175000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20241210 | 174900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20241210 | 174800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20241210 | 174700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20241210 | 174600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20241210 | 174500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20241210 | 174400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20241210 | 174300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20241210 | 174200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20241210 | 174100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 93 | 20241210 | 174000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20241210 | 173900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20241210 | 173800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20241210 | 173700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20241210 | 173600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20241210 | 173500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20241210 | 173400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20241210 | 173300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20241210 | 173200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20241210 | 173100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20241210 | 173000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20241210 | 172900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20241210 | 172800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20241210 | 172700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20241210 | 172600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20241210 | 172500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20241210 | 172400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20241210 | 172300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20241210 | 172200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20241210 | 172100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20241210 | 172000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20241210 | 171900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20241210 | 171800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20241210 | 171700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20241210 | 171600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20241210 | 171500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20241210 | 171400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20241210 | 171300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20241210 | 171200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20241210 | 171100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 123 | 20241210 | 171000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20241210 | 170900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20241210 | 170800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20241210 | 170700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20241210 | 170600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20241210 | 170500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20241210 | 170400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20241210 | 170300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20241210 | 170200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20241210 | 170100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20241210 | 170000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20241210 | 165900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20241210 | 165800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20241210 | 165700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20241210 | 165600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20241210 | 165500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20241210 | 165400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20241210 | 165300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20241210 | 165200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20241210 | 165100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20241210 | 165000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20241210 | 164900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20241210 | 164800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20241210 | 164700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20241210 | 164600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20241210 | 164500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20241210 | 164400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20241210 | 164300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20241210 | 164200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20241210 | 164100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 153 | 20241210 | 164000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20241210 | 163900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20241210 | 163800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20241210 | 163700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20241210 | 163600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20241210 | 163500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20241210 | 163400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20241210 | 163300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20241210 | 163200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20241210 | 163100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20241210 | 163000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20241210 | 162900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20241210 | 162800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20241210 | 162700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20241210 | 162600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20241210 | 162500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20241210 | 162400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20241210 | 162300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20241210 | 162200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20241210 | 162100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20241210 | 162000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20241210 | 161900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20241210 | 161800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20241210 | 161700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20241210 | 161600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20241210 | 161500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20241210 | 161400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20241210 | 161300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20241210 | 161200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20241210 | 161100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 183 | 20241210 | 161000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20241210 | 160900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20241210 | 160800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20241210 | 160700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20241210 | 160600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20241210 | 160500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20241210 | 160400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20241210 | 160300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20241210 | 160200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20241210 | 160100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20241210 | 160000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20241210 | 155900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20241210 | 155800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20241210 | 155700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20241210 | 155600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20241210 | 155500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20241210 | 155400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20241210 | 155300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20241210 | 155200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20241210 | 155100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20241210 | 155000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20241210 | 154900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20241210 | 154800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20241210 | 154700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20241210 | 154600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20241210 | 154500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20241210 | 154400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20241210 | 154300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20241210 | 154200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20241210 | 154100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 213 | 20241210 | 154000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20241210 | 153900 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20241210 | 153800 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20241210 | 153700 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20241210 | 153600 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20241210 | 153500 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20241210 | 153400 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20241210 | 153300 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20241210 | 153200 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20241210 | 153100 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20241210 | 153000 | 1193946870 | 3910 | 3910 | 3910 | 3910 | 5943 |
| 224 | 20241210 | 152900 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20241210 | 152800 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20241210 | 152700 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20241210 | 152600 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20241210 | 152500 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20241210 | 152400 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20241210 | 152300 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20241210 | 152200 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20241210 | 152100 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20241210 | 152000 | 1170709740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20241210 | 151900 | 1170709740 | 3900 | 3910 | 3910 | 3900 | 1741 |
| 235 | 20241210 | 151800 | 1163912190 | 3910 | 3910 | 3910 | 3910 | 281 |
| 236 | 20241210 | 151700 | 1162813480 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20241210 | 151600 | 1162813480 | 3910 | 3910 | 3910 | 3910 | 2008 |
| 238 | 20241210 | 151500 | 1154962200 | 3915 | 3900 | 3915 | 3895 | 2317 |
| 239 | 20241210 | 151400 | 1145903505 | 3900 | 3900 | 3900 | 3900 | 1 |
| 240 | 20241210 | 151300 | 1145899605 | 3910 | 3905 | 3910 | 3905 | 110 |
| 241 | 20241210 | 151200 | 1145470040 | 3905 | 3905 | 3905 | 3905 | 10 |
| 242 | 20241210 | 151100 | 1145430990 | 3905 | 3905 | 3905 | 3905 | 1220 |
| 243 | 20241210 | 151000 | 1140666890 | 3910 | 3910 | 3910 | 3910 | 618 |
| 244 | 20241210 | 150900 | 1138250510 | 3915 | 3920 | 3920 | 3915 | 1222 |
| 245 | 20241210 | 150800 | 1133464015 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20241210 | 150700 | 1133464015 | 3915 | 3905 | 3915 | 3900 | 10843 |
| 247 | 20241210 | 150600 | 1091077590 | 3905 | 3905 | 3905 | 3905 | 1 |
| 248 | 20241210 | 150500 | 1091073685 | 3900 | 3900 | 3905 | 3900 | 1973 |
| 249 | 20241210 | 150400 | 1083370220 | 3900 | 3900 | 3900 | 3900 | 1239 |
| 250 | 20241210 | 150300 | 1078538120 | 3890 | 3890 | 3890 | 3890 | 26 |
| 251 | 20241210 | 150200 | 1078436980 | 3905 | 3905 | 3905 | 3905 | 1 |
| 252 | 20241210 | 150100 | 1078433075 | 3895 | 3895 | 3895 | 3895 | 4945 |
| 253 | 20241210 | 150000 | 1059172300 | 3895 | 3895 | 3895 | 3895 | 0 |
| 254 | 20241210 | 145900 | 1059172300 | 3895 | 3895 | 3895 | 3895 | 100 |
| 255 | 20241210 | 145800 | 1058782800 | 3895 | 3905 | 3905 | 3895 | 134 |
| 256 | 20241210 | 145700 | 1058260860 | 3905 | 3905 | 3905 | 3905 | 0 |
| 257 | 20241210 | 145600 | 1058260860 | 3905 | 3905 | 3905 | 3905 | 0 |
| 258 | 20241210 | 145500 | 1058260860 | 3905 | 3905 | 3905 | 3905 | 0 |
| 259 | 20241210 | 145400 | 1058260860 | 3905 | 3905 | 3905 | 3905 | 30 |
| 260 | 20241210 | 145300 | 1058143710 | 3910 | 3895 | 3910 | 3895 | 85 |
| 261 | 20241210 | 145200 | 1057812620 | 3895 | 3895 | 3910 | 3895 | 486 |
| 262 | 20241210 | 145100 | 1055917400 | 3895 | 3900 | 3900 | 3895 | 577 |
| 263 | 20241210 | 145000 | 1053667335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20241210 | 144900 | 1053667335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 265 | 20241210 | 144800 | 1053667335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 266 | 20241210 | 144700 | 1053667335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 267 | 20241210 | 144600 | 1053667335 | 3895 | 3895 | 3895 | 3895 | 271 |
| 268 | 20241210 | 144500 | 1052611790 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20241210 | 144400 | 1052611790 | 3895 | 3895 | 3895 | 3895 | 130 |
| 270 | 20241210 | 144300 | 1052105440 | 3895 | 3895 | 3895 | 3895 | 0 |
| 271 | 20241210 | 144200 | 1052105440 | 3895 | 3895 | 3895 | 3895 | 0 |
| 272 | 20241210 | 144100 | 1052105440 | 3895 | 3895 | 3895 | 3895 | 588 |
| 273 | 20241210 | 144000 | 1049815180 | 3880 | 3880 | 3880 | 3880 | 200 |
| 274 | 20241210 | 143900 | 1049039180 | 3895 | 3895 | 3895 | 3895 | 17 |
| 275 | 20241210 | 143800 | 1048972965 | 3895 | 3895 | 3895 | 3890 | 219 |
| 276 | 20241210 | 143700 | 1048120960 | 3895 | 3895 | 3895 | 3895 | 5 |
| 277 | 20241210 | 143600 | 1048101485 | 3880 | 3880 | 3880 | 3880 | 307 |
| 278 | 20241210 | 143500 | 1046910325 | 3880 | 3900 | 3900 | 3880 | 1178 |
| 279 | 20241210 | 143400 | 1042328160 | 3900 | 3905 | 3905 | 3900 | 8 |
| 280 | 20241210 | 143300 | 1042296955 | 3905 | 3905 | 3910 | 3900 | 431 |
| 281 | 20241210 | 143200 | 1040613900 | 3905 | 3905 | 3905 | 3905 | 84 |
| 282 | 20241210 | 143100 | 1040285880 | 3910 | 3910 | 3910 | 3910 | 0 |
| 283 | 20241210 | 143000 | 1040285880 | 3910 | 3910 | 3910 | 3910 | 0 |
| 284 | 20241210 | 142900 | 1040285880 | 3910 | 3910 | 3915 | 3910 | 449 |
| 285 | 20241210 | 142800 | 1038528650 | 3910 | 3910 | 3910 | 3910 | 149 |
| 286 | 20241210 | 142700 | 1037946060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 287 | 20241210 | 142600 | 1037946060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 288 | 20241210 | 142500 | 1037946060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20241210 | 142400 | 1037946060 | 3915 | 3915 | 3915 | 3915 | 297 |
| 290 | 20241210 | 142300 | 1036783305 | 3915 | 3900 | 3915 | 3900 | 83 |
| 291 | 20241210 | 142200 | 1036458540 | 3910 | 3905 | 3910 | 3900 | 270 |
| 292 | 20241210 | 142100 | 1035404115 | 3910 | 3910 | 3910 | 3910 | 0 |
| 293 | 20241210 | 142000 | 1035404115 | 3910 | 3910 | 3910 | 3910 | 96 |
| 294 | 20241210 | 141900 | 1035028755 | 3910 | 3910 | 3910 | 3910 | 1 |
| 295 | 20241210 | 141800 | 1035024845 | 3895 | 3895 | 3895 | 3895 | 0 |
| 296 | 20241210 | 141700 | 1035024845 | 3895 | 3910 | 3910 | 3895 | 538 |
| 297 | 20241210 | 141600 | 1032923995 | 3895 | 3895 | 3895 | 3895 | 145 |
| 298 | 20241210 | 141500 | 1032359220 | 3890 | 3890 | 3890 | 3890 | 1 |
| 299 | 20241210 | 141400 | 1032355330 | 3905 | 3905 | 3905 | 3905 | 0 |
| 300 | 20241210 | 141300 | 1032355330 | 3905 | 3905 | 3905 | 3905 | 0 |
| 301 | 20241210 | 141200 | 1032355330 | 3905 | 3905 | 3905 | 3905 | 150 |
| 302 | 20241210 | 141100 | 1031769580 | 3910 | 3910 | 3910 | 3910 | 3541 |
| 303 | 20241210 | 141000 | 1017924270 | 3885 | 3905 | 3905 | 3885 | 130 |
| 304 | 20241210 | 140900 | 1017418810 | 3910 | 3905 | 3910 | 3880 | 4223 |
| 305 | 20241210 | 140800 | 1000925880 | 3905 | 3900 | 3905 | 3855 | 579 |
| 306 | 20241210 | 140700 | 998674495 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20241210 | 140600 | 998674495 | 3900 | 3900 | 3900 | 3900 | 20 |
| 308 | 20241210 | 140500 | 998596495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 309 | 20241210 | 140400 | 998596495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 310 | 20241210 | 140300 | 998596495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 311 | 20241210 | 140200 | 998596495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 312 | 20241210 | 140100 | 998596495 | 3915 | 3910 | 3915 | 3900 | 1244 |
| 313 | 20241210 | 140000 | 993727655 | 3910 | 3910 | 3910 | 3910 | 223 |
| 314 | 20241210 | 135900 | 992855725 | 3910 | 3910 | 3910 | 3910 | 200 |
| 315 | 20241210 | 135800 | 992073725 | 3910 | 3910 | 3910 | 3910 | 115 |
| 316 | 20241210 | 135700 | 991624075 | 3910 | 3910 | 3910 | 3910 | 0 |
| 317 | 20241210 | 135600 | 991624075 | 3910 | 3910 | 3910 | 3910 | 40 |
| 318 | 20241210 | 135500 | 991467675 | 3915 | 3915 | 3915 | 3915 | 15 |
| 319 | 20241210 | 135400 | 991408950 | 3915 | 3915 | 3915 | 3915 | 235 |
| 320 | 20241210 | 135300 | 990488925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 321 | 20241210 | 135200 | 990488925 | 3910 | 3915 | 3915 | 3910 | 480 |
| 322 | 20241210 | 135100 | 988611625 | 3915 | 3910 | 3915 | 3910 | 27 |
| 323 | 20241210 | 135000 | 988506020 | 3910 | 3910 | 3910 | 3910 | 513 |
| 324 | 20241210 | 134900 | 986500190 | 3910 | 3910 | 3915 | 3910 | 170 |
| 325 | 20241210 | 134800 | 985835415 | 3915 | 3915 | 3915 | 3915 | 77 |
| 326 | 20241210 | 134700 | 985533960 | 3915 | 3915 | 3915 | 3910 | 132 |
| 327 | 20241210 | 134600 | 985017230 | 3915 | 3915 | 3915 | 3915 | 1355 |
| 328 | 20241210 | 134500 | 979712405 | 3915 | 3915 | 3915 | 3915 | 463 |
| 329 | 20241210 | 134400 | 977899760 | 3915 | 3895 | 3915 | 3895 | 5307 |
| 330 | 20241210 | 134300 | 957189535 | 3880 | 3880 | 3880 | 3880 | 0 |
| 331 | 20241210 | 134200 | 957189535 | 3880 | 3880 | 3880 | 3880 | 20 |
| 332 | 20241210 | 134100 | 957111935 | 3880 | 3880 | 3880 | 3880 | 241 |
| 333 | 20241210 | 134000 | 956176855 | 3880 | 3885 | 3885 | 3880 | 1364 |
| 334 | 20241210 | 133900 | 950882745 | 3885 | 3885 | 3885 | 3885 | 0 |
| 335 | 20241210 | 133800 | 950882745 | 3885 | 3885 | 3885 | 3885 | 0 |
| 336 | 20241210 | 133700 | 950882745 | 3885 | 3890 | 3890 | 3885 | 100 |
| 337 | 20241210 | 133600 | 950493875 | 3895 | 3895 | 3895 | 3895 | 367 |
| 338 | 20241210 | 133500 | 949064410 | 3895 | 3895 | 3895 | 3895 | 632 |
| 339 | 20241210 | 133400 | 946602770 | 3900 | 3900 | 3900 | 3900 | 120 |
| 340 | 20241210 | 133300 | 946134770 | 3890 | 3890 | 3890 | 3890 | 826 |
| 341 | 20241210 | 133200 | 942921630 | 3890 | 3890 | 3890 | 3890 | 50 |
| 342 | 20241210 | 133100 | 942727130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 343 | 20241210 | 133000 | 942727130 | 3900 | 3890 | 3900 | 3890 | 698 |
| 344 | 20241210 | 132900 | 940005455 | 3890 | 3890 | 3890 | 3890 | 25 |
| 345 | 20241210 | 132800 | 939908205 | 3890 | 3890 | 3890 | 3890 | 11 |
| 346 | 20241210 | 132700 | 939865415 | 3890 | 3890 | 3890 | 3890 | 1 |
| 347 | 20241210 | 132600 | 939861525 | 3890 | 3890 | 3890 | 3890 | 120 |
| 348 | 20241210 | 132500 | 939394725 | 3885 | 3885 | 3885 | 3885 | 0 |
| 349 | 20241210 | 132400 | 939394725 | 3885 | 3885 | 3885 | 3885 | 0 |
| 350 | 20241210 | 132300 | 939394725 | 3885 | 3885 | 3885 | 3885 | 1 |
| 351 | 20241210 | 132200 | 939390840 | 3890 | 3890 | 3890 | 3890 | 340 |
| 352 | 20241210 | 132100 | 938068240 | 3900 | 3900 | 3900 | 3900 | 1 |
| 353 | 20241210 | 132000 | 938064340 | 3900 | 3900 | 3900 | 3900 | 0 |
| 354 | 20241210 | 131900 | 938064340 | 3900 | 3900 | 3900 | 3900 | 2 |
| 355 | 20241210 | 131800 | 938056540 | 3900 | 3900 | 3900 | 3900 | 0 |
| 356 | 20241210 | 131700 | 938056540 | 3900 | 3900 | 3900 | 3890 | 233 |
| 357 | 20241210 | 131600 | 937147850 | 3900 | 3900 | 3900 | 3900 | 18 |
| 358 | 20241210 | 131500 | 937077650 | 3900 | 3895 | 3900 | 3895 | 696 |
| 359 | 20241210 | 131400 | 934363300 | 3890 | 3890 | 3890 | 3890 | 70 |
| 360 | 20241210 | 131300 | 934091000 | 3890 | 3890 | 3890 | 3890 | 10 |
| 361 | 20241210 | 131200 | 934052100 | 3895 | 3890 | 3895 | 3890 | 16 |
| 362 | 20241210 | 131100 | 933989835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 363 | 20241210 | 131000 | 933989835 | 3895 | 3895 | 3895 | 3895 | 54 |
| 364 | 20241210 | 130900 | 933779505 | 3895 | 3895 | 3895 | 3895 | 0 |
| 365 | 20241210 | 130800 | 933779505 | 3895 | 3895 | 3895 | 3895 | 30 |
| 366 | 20241210 | 130700 | 933662655 | 3895 | 3895 | 3895 | 3895 | 166 |
| 367 | 20241210 | 130600 | 933016085 | 3890 | 3895 | 3895 | 3890 | 174 |
| 368 | 20241210 | 130500 | 932338925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 369 | 20241210 | 130400 | 932338925 | 3890 | 3880 | 3890 | 3880 | 2344 |
| 370 | 20241210 | 130300 | 923241125 | 3880 | 3880 | 3880 | 3880 | 27 |
| 371 | 20241210 | 130200 | 923136365 | 3885 | 3885 | 3885 | 3885 | 255 |
| 372 | 20241210 | 130100 | 922145690 | 3885 | 3885 | 3885 | 3885 | 0 |
| 373 | 20241210 | 130000 | 922145690 | 3885 | 3895 | 3895 | 3885 | 27 |
| 374 | 20241210 | 125900 | 922040685 | 3895 | 3895 | 3895 | 3895 | 315 |
| 375 | 20241210 | 125800 | 920813760 | 3895 | 3895 | 3895 | 3895 | 1 |
| 376 | 20241210 | 125700 | 920809865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 377 | 20241210 | 125600 | 920809865 | 3895 | 3895 | 3895 | 3895 | 1 |
| 378 | 20241210 | 125500 | 920805970 | 3895 | 3895 | 3895 | 3895 | 144 |
| 379 | 20241210 | 125400 | 920245090 | 3895 | 3895 | 3895 | 3895 | 0 |
| 380 | 20241210 | 125300 | 920245090 | 3895 | 3900 | 3900 | 3895 | 336 |
| 381 | 20241210 | 125200 | 918934885 | 3900 | 3900 | 3905 | 3900 | 193 |
| 382 | 20241210 | 125100 | 918182180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 383 | 20241210 | 125000 | 918182180 | 3900 | 3895 | 3900 | 3895 | 756 |
| 384 | 20241210 | 124900 | 915235060 | 3895 | 3900 | 3900 | 3895 | 569 |
| 385 | 20241210 | 124800 | 913018755 | 3900 | 3895 | 3900 | 3890 | 4482 |
| 386 | 20241210 | 124700 | 895547060 | 3880 | 3880 | 3880 | 3880 | 100 |
| 387 | 20241210 | 124600 | 895159060 | 3880 | 3895 | 3895 | 3880 | 39 |
| 388 | 20241210 | 124500 | 895007725 | 3885 | 3890 | 3890 | 3885 | 550 |
| 389 | 20241210 | 124400 | 892870425 | 3895 | 3900 | 3900 | 3895 | 1199 |
| 390 | 20241210 | 124300 | 888197215 | 3900 | 3900 | 3900 | 3895 | 732 |
| 391 | 20241210 | 124200 | 885345830 | 3900 | 3900 | 3900 | 3900 | 20 |
| 392 | 20241210 | 124100 | 885267830 | 3900 | 3900 | 3900 | 3900 | 5 |
| 393 | 20241210 | 124000 | 885248330 | 3900 | 3900 | 3900 | 3900 | 103 |
| 394 | 20241210 | 123900 | 884846630 | 3900 | 3895 | 3900 | 3895 | 1054 |
| 395 | 20241210 | 123800 | 880736090 | 3895 | 3900 | 3900 | 3895 | 7 |
| 396 | 20241210 | 123700 | 880708800 | 3895 | 3900 | 3900 | 3895 | 51 |
| 397 | 20241210 | 123600 | 880510150 | 3895 | 3895 | 3895 | 3895 | 10 |
| 398 | 20241210 | 123500 | 880471200 | 3900 | 3900 | 3900 | 3900 | 0 |
| 399 | 20241210 | 123400 | 880471200 | 3900 | 3870 | 3900 | 3870 | 9193 |
| 400 | 20241210 | 123300 | 844733240 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20241210 | 123200 | 844733240 | 3885 | 3885 | 3885 | 3885 | 21 |
| 402 | 20241210 | 123100 | 844651655 | 3885 | 3885 | 3885 | 3885 | 1 |
| 403 | 20241210 | 123000 | 844647770 | 3885 | 3885 | 3885 | 3885 | 173 |
| 404 | 20241210 | 122900 | 843975665 | 3865 | 3885 | 3885 | 3865 | 1981 |
| 405 | 20241210 | 122800 | 836319080 | 3865 | 3880 | 3880 | 3865 | 181 |
| 406 | 20241210 | 122700 | 835619065 | 3880 | 3865 | 3880 | 3865 | 735 |
| 407 | 20241210 | 122600 | 832767280 | 3880 | 3865 | 3880 | 3865 | 810 |
| 408 | 20241210 | 122500 | 829630035 | 3870 | 3875 | 3875 | 3870 | 1014 |
| 409 | 20241210 | 122400 | 825705785 | 3875 | 3870 | 3875 | 3870 | 1276 |
| 410 | 20241210 | 122300 | 820766285 | 3875 | 3880 | 3880 | 3875 | 284 |
| 411 | 20241210 | 122200 | 819665545 | 3870 | 3870 | 3870 | 3870 | 50 |
| 412 | 20241210 | 122100 | 819472045 | 3875 | 3855 | 3875 | 3855 | 36 |
| 413 | 20241210 | 122000 | 819332565 | 3855 | 3870 | 3875 | 3855 | 1453 |
| 414 | 20241210 | 121900 | 813702360 | 3875 | 3870 | 3875 | 3870 | 601 |
| 415 | 20241210 | 121800 | 811374485 | 3870 | 3870 | 3870 | 3865 | 499 |
| 416 | 20241210 | 121700 | 809444360 | 3870 | 3850 | 3870 | 3840 | 791 |
| 417 | 20241210 | 121600 | 806400910 | 3830 | 3860 | 3865 | 3830 | 336 |
| 418 | 20241210 | 121500 | 805103695 | 3830 | 3830 | 3830 | 3830 | 250 |
| 419 | 20241210 | 121400 | 804146195 | 3855 | 3860 | 3860 | 3855 | 1188 |
| 420 | 20241210 | 121300 | 799560695 | 3860 | 3840 | 3860 | 3840 | 750 |
| 421 | 20241210 | 121200 | 796679535 | 3840 | 3815 | 3840 | 3815 | 2658 |
| 422 | 20241210 | 121100 | 786538445 | 3815 | 3855 | 3855 | 3815 | 319 |
| 423 | 20241210 | 121000 | 785314835 | 3865 | 3860 | 3865 | 3860 | 103 |
| 424 | 20241210 | 120900 | 784917105 | 3860 | 3865 | 3865 | 3860 | 1361 |
| 425 | 20241210 | 120800 | 779656880 | 3865 | 3865 | 3865 | 3865 | 2 |
| 426 | 20241210 | 120700 | 779649150 | 3865 | 3865 | 3865 | 3865 | 1010 |
| 427 | 20241210 | 120600 | 775745500 | 3865 | 3870 | 3870 | 3865 | 71 |
| 428 | 20241210 | 120500 | 775470990 | 3870 | 3870 | 3870 | 3870 | 300 |
| 429 | 20241210 | 120400 | 774309990 | 3870 | 3870 | 3870 | 3870 | 0 |
| 430 | 20241210 | 120300 | 774309990 | 3870 | 3870 | 3870 | 3870 | 656 |
| 431 | 20241210 | 120200 | 771771270 | 3870 | 3870 | 3870 | 3870 | 100 |
| 432 | 20241210 | 120100 | 771384270 | 3865 | 3865 | 3865 | 3865 | 0 |
| 433 | 20241210 | 120000 | 771384270 | 3865 | 3875 | 3875 | 3865 | 2400 |
| 434 | 20241210 | 115900 | 762096630 | 3865 | 3880 | 3880 | 3855 | 83 |
| 435 | 20241210 | 115800 | 761776005 | 3855 | 3880 | 3880 | 3840 | 430 |
| 436 | 20241210 | 115700 | 760111795 | 3880 | 3880 | 3880 | 3880 | 47 |
| 437 | 20241210 | 115600 | 759929435 | 3880 | 3880 | 3880 | 3880 | 154 |
| 438 | 20241210 | 115500 | 759331915 | 3880 | 3880 | 3880 | 3880 | 30 |
| 439 | 20241210 | 115400 | 759215515 | 3880 | 3880 | 3880 | 3880 | 0 |
| 440 | 20241210 | 115300 | 759215515 | 3880 | 3880 | 3880 | 3880 | 87 |
| 441 | 20241210 | 115200 | 758877955 | 3880 | 3880 | 3880 | 3880 | 50 |
| 442 | 20241210 | 115100 | 758683955 | 3880 | 3890 | 3895 | 3880 | 320 |
| 443 | 20241210 | 115000 | 757440630 | 3890 | 3890 | 3895 | 3890 | 303 |
| 444 | 20241210 | 114900 | 756261945 | 3890 | 3890 | 3890 | 3890 | 99 |
| 445 | 20241210 | 114800 | 755876835 | 3895 | 3895 | 3895 | 3895 | 2 |
| 446 | 20241210 | 114700 | 755869045 | 3900 | 3895 | 3900 | 3895 | 159 |
| 447 | 20241210 | 114600 | 755249735 | 3900 | 3895 | 3900 | 3895 | 385 |
| 448 | 20241210 | 114500 | 753749765 | 3895 | 3890 | 3895 | 3890 | 935 |
| 449 | 20241210 | 114400 | 750109455 | 3890 | 3890 | 3890 | 3890 | 100 |
| 450 | 20241210 | 114300 | 749720455 | 3895 | 3895 | 3895 | 3895 | 1561 |
| 451 | 20241210 | 114200 | 743640360 | 3890 | 3885 | 3890 | 3885 | 2434 |
| 452 | 20241210 | 114100 | 734177505 | 3885 | 3885 | 3885 | 3880 | 247 |
| 453 | 20241210 | 114000 | 733218395 | 3885 | 3885 | 3885 | 3885 | 103 |
| 454 | 20241210 | 113900 | 732818240 | 3890 | 3895 | 3895 | 3890 | 309 |
| 455 | 20241210 | 113800 | 731615225 | 3895 | 3880 | 3895 | 3880 | 4733 |
| 456 | 20241210 | 113700 | 713219755 | 3880 | 3880 | 3880 | 3880 | 508 |
| 457 | 20241210 | 113600 | 711248715 | 3880 | 3880 | 3885 | 3880 | 692 |
| 458 | 20241210 | 113500 | 708563605 | 3880 | 3875 | 3880 | 3870 | 2991 |
| 459 | 20241210 | 113400 | 696969530 | 3875 | 3880 | 3880 | 3875 | 91 |
| 460 | 20241210 | 113300 | 696616700 | 3880 | 3880 | 3880 | 3880 | 370 |
| 461 | 20241210 | 113200 | 695181100 | 3880 | 3880 | 3880 | 3880 | 101 |
| 462 | 20241210 | 113100 | 694789220 | 3885 | 3890 | 3890 | 3885 | 938 |
| 463 | 20241210 | 113000 | 691144990 | 3890 | 3890 | 3890 | 3890 | 322 |
| 464 | 20241210 | 112900 | 689892410 | 3890 | 3875 | 3890 | 3875 | 3840 |
| 465 | 20241210 | 112800 | 674961530 | 3875 | 3875 | 3875 | 3875 | 100 |
| 466 | 20241210 | 112700 | 674574030 | 3875 | 3875 | 3875 | 3875 | 33 |
| 467 | 20241210 | 112600 | 674446155 | 3885 | 3885 | 3885 | 3885 | 1 |
| 468 | 20241210 | 112500 | 674442270 | 3880 | 3880 | 3885 | 3880 | 466 |
| 469 | 20241210 | 112400 | 672631930 | 3885 | 3875 | 3885 | 3850 | 1037 |
| 470 | 20241210 | 112300 | 668609515 | 3875 | 3875 | 3875 | 3875 | 400 |
| 471 | 20241210 | 112200 | 667059515 | 3875 | 3875 | 3875 | 3875 | 510 |
| 472 | 20241210 | 112100 | 665083265 | 3870 | 3870 | 3870 | 3870 | 1444 |
| 473 | 20241210 | 112000 | 659494985 | 3870 | 3865 | 3870 | 3865 | 1767 |
| 474 | 20241210 | 111900 | 652663030 | 3865 | 3865 | 3865 | 3850 | 2372 |
| 475 | 20241210 | 111800 | 643526750 | 3850 | 3855 | 3855 | 3850 | 20 |
| 476 | 20241210 | 111700 | 643449740 | 3850 | 3870 | 3870 | 3850 | 327 |
| 477 | 20241210 | 111600 | 642187700 | 3870 | 3865 | 3870 | 3865 | 236 |
| 478 | 20241210 | 111500 | 641274385 | 3870 | 3865 | 3870 | 3865 | 291 |
| 479 | 20241210 | 111400 | 640149570 | 3865 | 3865 | 3865 | 3865 | 274 |
| 480 | 20241210 | 111300 | 639090560 | 3865 | 3865 | 3865 | 3865 | 20 |
| 481 | 20241210 | 111200 | 639013260 | 3865 | 3870 | 3870 | 3865 | 270 |
| 482 | 20241210 | 111100 | 637968610 | 3870 | 3870 | 3870 | 3870 | 633 |
| 483 | 20241210 | 111000 | 635518900 | 3870 | 3860 | 3870 | 3850 | 346 |
| 484 | 20241210 | 110900 | 634180230 | 3860 | 3860 | 3865 | 3860 | 830 |
| 485 | 20241210 | 110800 | 630974930 | 3860 | 3860 | 3860 | 3860 | 2404 |
| 486 | 20241210 | 110700 | 621695490 | 3860 | 3860 | 3860 | 3850 | 780 |
| 487 | 20241210 | 110600 | 618684705 | 3860 | 3850 | 3860 | 3840 | 2892 |
| 488 | 20241210 | 110500 | 607546195 | 3850 | 3845 | 3850 | 3845 | 3826 |
| 489 | 20241210 | 110400 | 592816145 | 3850 | 3850 | 3850 | 3850 | 290 |
| 490 | 20241210 | 110300 | 591699645 | 3850 | 3850 | 3850 | 3850 | 396 |
| 491 | 20241210 | 110200 | 590175045 | 3840 | 3850 | 3850 | 3840 | 123 |
| 492 | 20241210 | 110100 | 589701520 | 3850 | 3840 | 3850 | 3830 | 790 |
| 493 | 20241210 | 110000 | 586667440 | 3840 | 3845 | 3845 | 3840 | 542 |
| 494 | 20241210 | 105900 | 584585950 | 3845 | 3845 | 3845 | 3845 | 51 |
| 495 | 20241210 | 105800 | 584389855 | 3845 | 3845 | 3845 | 3845 | 2 |
| 496 | 20241210 | 105700 | 584382165 | 3845 | 3850 | 3850 | 3845 | 157 |
| 497 | 20241210 | 105600 | 583778450 | 3850 | 3850 | 3850 | 3845 | 50 |
| 498 | 20241210 | 105500 | 583586050 | 3850 | 3845 | 3850 | 3845 | 5100 |
| 499 | 20241210 | 105400 | 563970550 | 3845 | 3845 | 3845 | 3845 | 266 |
| 500 | 20241210 | 105300 | 562947780 | 3845 | 3845 | 3845 | 3845 | 3 |
| 501 | 20241210 | 105200 | 562936245 | 3840 | 3840 | 3840 | 3840 | 0 |
| 502 | 20241210 | 105100 | 562936245 | 3840 | 3840 | 3840 | 3840 | 199 |
| 503 | 20241210 | 105000 | 562172085 | 3835 | 3835 | 3835 | 3835 | 300 |
| 504 | 20241210 | 104900 | 561021585 | 3840 | 3840 | 3840 | 3840 | 1 |
| 505 | 20241210 | 104800 | 561017745 | 3830 | 3830 | 3840 | 3830 | 112 |
| 506 | 20241210 | 104700 | 560588765 | 3840 | 3840 | 3840 | 3840 | 0 |
| 507 | 20241210 | 104600 | 560588765 | 3840 | 3840 | 3840 | 3840 | 7 |
| 508 | 20241210 | 104500 | 560561885 | 3840 | 3840 | 3840 | 3840 | 5 |
| 509 | 20241210 | 104400 | 560542685 | 3840 | 3825 | 3840 | 3825 | 23 |
| 510 | 20241210 | 104300 | 560454680 | 3845 | 3830 | 3845 | 3825 | 1317 |
| 511 | 20241210 | 104200 | 555400005 | 3825 | 3825 | 3825 | 3825 | 514 |
| 512 | 20241210 | 104100 | 553433955 | 3840 | 3825 | 3840 | 3825 | 12 |
| 513 | 20241210 | 104000 | 553388025 | 3825 | 3835 | 3835 | 3825 | 288 |
| 514 | 20241210 | 103900 | 552286375 | 3840 | 3830 | 3840 | 3830 | 2163 |
| 515 | 20241210 | 103800 | 543997465 | 3830 | 3830 | 3830 | 3830 | 1786 |
| 516 | 20241210 | 103700 | 537157085 | 3830 | 3830 | 3830 | 3830 | 0 |
| 517 | 20241210 | 103600 | 537157085 | 3830 | 3830 | 3830 | 3830 | 453 |
| 518 | 20241210 | 103500 | 535422095 | 3830 | 3825 | 3830 | 3825 | 456 |
| 519 | 20241210 | 103400 | 533675765 | 3820 | 3820 | 3820 | 3820 | 6 |
| 520 | 20241210 | 103300 | 533652845 | 3810 | 3815 | 3815 | 3810 | 903 |
| 521 | 20241210 | 103200 | 530211030 | 3830 | 3820 | 3830 | 3810 | 880 |
| 522 | 20241210 | 103100 | 526842390 | 3825 | 3825 | 3825 | 3820 | 84 |
| 523 | 20241210 | 103000 | 526521095 | 3825 | 3825 | 3825 | 3825 | 4 |
| 524 | 20241210 | 102900 | 526505795 | 3830 | 3830 | 3830 | 3830 | 4 |
| 525 | 20241210 | 102800 | 526490475 | 3830 | 3830 | 3830 | 3830 | 21 |
| 526 | 20241210 | 102700 | 526410045 | 3830 | 3825 | 3830 | 3820 | 954 |
| 527 | 20241210 | 102600 | 522761325 | 3830 | 3830 | 3830 | 3830 | 0 |
| 528 | 20241210 | 102500 | 522761325 | 3830 | 3830 | 3830 | 3830 | 3 |
| 529 | 20241210 | 102400 | 522749835 | 3810 | 3810 | 3810 | 3810 | 398 |
| 530 | 20241210 | 102300 | 521233455 | 3830 | 3835 | 3835 | 3830 | 394 |
| 531 | 20241210 | 102200 | 519724425 | 3835 | 3825 | 3835 | 3825 | 8022 |
| 532 | 20241210 | 102100 | 489005830 | 3825 | 3825 | 3825 | 3825 | 300 |
| 533 | 20241210 | 102000 | 487858330 | 3825 | 3820 | 3830 | 3820 | 2409 |
| 534 | 20241210 | 101900 | 478649635 | 3820 | 3820 | 3820 | 3815 | 282 |
| 535 | 20241210 | 101800 | 477572775 | 3800 | 3800 | 3800 | 3800 | 2000 |
| 536 | 20241210 | 101700 | 469972775 | 3800 | 3800 | 3800 | 3800 | 505 |
| 537 | 20241210 | 101600 | 468053775 | 3825 | 3825 | 3825 | 3825 | 399 |
| 538 | 20241210 | 101500 | 466527600 | 3805 | 3810 | 3810 | 3805 | 353 |
| 539 | 20241210 | 101400 | 465184285 | 3805 | 3805 | 3805 | 3805 | 24 |
| 540 | 20241210 | 101300 | 465092965 | 3800 | 3815 | 3815 | 3800 | 596 |
| 541 | 20241210 | 101200 | 462827055 | 3820 | 3815 | 3820 | 3815 | 4 |
| 542 | 20241210 | 101100 | 462811785 | 3820 | 3820 | 3820 | 3820 | 2 |
| 543 | 20241210 | 101000 | 462804145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 544 | 20241210 | 100900 | 462804145 | 3830 | 3830 | 3830 | 3830 | 853 |
| 545 | 20241210 | 100800 | 459537155 | 3810 | 3820 | 3820 | 3810 | 1399 |
| 546 | 20241210 | 100700 | 454196965 | 3820 | 3825 | 3830 | 3820 | 560 |
| 547 | 20241210 | 100600 | 452055405 | 3825 | 3825 | 3830 | 3825 | 113 |
| 548 | 20241210 | 100500 | 451623155 | 3825 | 3825 | 3825 | 3825 | 526 |
| 549 | 20241210 | 100400 | 449611205 | 3825 | 3820 | 3825 | 3820 | 1050 |
| 550 | 20241210 | 100300 | 445596270 | 3815 | 3815 | 3815 | 3815 | 32 |
| 551 | 20241210 | 100200 | 445474190 | 3810 | 3810 | 3810 | 3810 | 139 |
| 552 | 20241210 | 100100 | 444944600 | 3805 | 3805 | 3805 | 3805 | 352 |
| 553 | 20241210 | 100000 | 443605240 | 3810 | 3810 | 3810 | 3810 | 5 |
| 554 | 20241210 | 095900 | 443586190 | 3810 | 3810 | 3810 | 3810 | 43 |
| 555 | 20241210 | 095800 | 443422360 | 3810 | 3800 | 3830 | 3800 | 5536 |
| 556 | 20241210 | 095700 | 422306615 | 3800 | 3800 | 3800 | 3800 | 112 |
| 557 | 20241210 | 095600 | 421881015 | 3800 | 3800 | 3805 | 3800 | 904 |
| 558 | 20241210 | 095500 | 418441990 | 3800 | 3800 | 3800 | 3800 | 1526 |
| 559 | 20241210 | 095400 | 412643190 | 3800 | 3800 | 3800 | 3795 | 3640 |
| 560 | 20241210 | 095300 | 398816190 | 3800 | 3800 | 3805 | 3800 | 289 |
| 561 | 20241210 | 095200 | 397717980 | 3790 | 3795 | 3805 | 3790 | 1100 |
| 562 | 20241210 | 095100 | 393538485 | 3800 | 3800 | 3800 | 3800 | 2701 |
| 563 | 20241210 | 095000 | 383274685 | 3800 | 3790 | 3800 | 3790 | 233 |
| 564 | 20241210 | 094900 | 382390745 | 3790 | 3795 | 3795 | 3785 | 313 |
| 565 | 20241210 | 094800 | 381204570 | 3785 | 3785 | 3790 | 3780 | 227 |
| 566 | 20241210 | 094700 | 380345290 | 3785 | 3785 | 3785 | 3785 | 165 |
| 567 | 20241210 | 094600 | 379720765 | 3800 | 3785 | 3800 | 3785 | 444 |
| 568 | 20241210 | 094500 | 378036635 | 3795 | 3790 | 3795 | 3790 | 2494 |
| 569 | 20241210 | 094400 | 368578375 | 3785 | 3780 | 3785 | 3780 | 1043 |
| 570 | 20241210 | 094300 | 364632370 | 3785 | 3785 | 3785 | 3775 | 111 |
| 571 | 20241210 | 094200 | 364212245 | 3785 | 3785 | 3785 | 3785 | 119 |
| 572 | 20241210 | 094100 | 363761830 | 3785 | 3785 | 3785 | 3785 | 105 |
| 573 | 20241210 | 094000 | 363364405 | 3785 | 3780 | 3785 | 3775 | 244 |
| 574 | 20241210 | 093900 | 362442255 | 3780 | 3790 | 3790 | 3780 | 2076 |
| 575 | 20241210 | 093800 | 354586745 | 3790 | 3765 | 3790 | 3745 | 8126 |
| 576 | 20241210 | 093700 | 323919005 | 3770 | 3775 | 3775 | 3770 | 694 |
| 577 | 20241210 | 093600 | 321302180 | 3770 | 3770 | 3770 | 3765 | 1358 |
| 578 | 20241210 | 093500 | 316182795 | 3770 | 3760 | 3770 | 3755 | 1527 |
| 579 | 20241210 | 093400 | 310432390 | 3760 | 3775 | 3775 | 3760 | 27 |
| 580 | 20241210 | 093300 | 310330775 | 3760 | 3770 | 3775 | 3760 | 1084 |
| 581 | 20241210 | 093200 | 306245060 | 3775 | 3775 | 3775 | 3765 | 7 |
| 582 | 20241210 | 093100 | 306218665 | 3775 | 3770 | 3775 | 3765 | 1528 |
| 583 | 20241210 | 093000 | 300458075 | 3765 | 3765 | 3765 | 3750 | 694 |
| 584 | 20241210 | 092900 | 297852665 | 3765 | 3765 | 3765 | 3765 | 6 |
| 585 | 20241210 | 092800 | 297830075 | 3770 | 3750 | 3770 | 3750 | 171 |
| 586 | 20241210 | 092700 | 297187015 | 3770 | 3750 | 3770 | 3750 | 795 |
| 587 | 20241210 | 092600 | 294192265 | 3770 | 3775 | 3775 | 3770 | 30 |
| 588 | 20241210 | 092500 | 294079125 | 3775 | 3750 | 3775 | 3745 | 7131 |
| 589 | 20241210 | 092400 | 267206670 | 3745 | 3750 | 3755 | 3745 | 115 |
| 590 | 20241210 | 092300 | 266775920 | 3745 | 3745 | 3760 | 3745 | 749 |
| 591 | 20241210 | 092200 | 263969185 | 3745 | 3770 | 3770 | 3745 | 86 |
| 592 | 20241210 | 092100 | 263647050 | 3770 | 3760 | 3770 | 3760 | 776 |
| 593 | 20241210 | 092000 | 260721960 | 3770 | 3735 | 3770 | 3735 | 6965 |
| 594 | 20241210 | 091900 | 234637550 | 3735 | 3735 | 3740 | 3735 | 841 |
| 595 | 20241210 | 091800 | 231492405 | 3740 | 3735 | 3750 | 3735 | 2757 |
| 596 | 20241210 | 091700 | 221173850 | 3735 | 3690 | 3740 | 3690 | 7585 |
| 597 | 20241210 | 091600 | 192937355 | 3705 | 3710 | 3710 | 3690 | 138 |
| 598 | 20241210 | 091500 | 192428005 | 3705 | 3710 | 3710 | 3705 | 95 |
| 599 | 20241210 | 091400 | 192075995 | 3710 | 3700 | 3710 | 3700 | 1187 |
| 600 | 20241210 | 091300 | 187675725 | 3700 | 3700 | 3700 | 3700 | 166 |
| 601 | 20241210 | 091200 | 187061525 | 3715 | 3700 | 3715 | 3700 | 1833 |
| 602 | 20241210 | 091100 | 180268540 | 3700 | 3670 | 3700 | 3670 | 2167 |
| 603 | 20241210 | 091000 | 172260335 | 3680 | 3670 | 3695 | 3670 | 4433 |
| 604 | 20241210 | 090900 | 155954865 | 3675 | 3685 | 3685 | 3675 | 36 |
| 605 | 20241210 | 090800 | 155822235 | 3685 | 3685 | 3690 | 3685 | 1991 |
| 606 | 20241210 | 090700 | 148484775 | 3685 | 3695 | 3695 | 3685 | 76 |
| 607 | 20241210 | 090600 | 148204510 | 3695 | 3680 | 3695 | 3670 | 4096 |
| 608 | 20241210 | 090500 | 133101320 | 3670 | 3670 | 3670 | 3650 | 1981 |
| 609 | 20241210 | 090400 | 125834060 | 3670 | 3680 | 3685 | 3670 | 6742 |
| 610 | 20241210 | 090300 | 101001610 | 3680 | 3675 | 3680 | 3665 | 1917 |
| 611 | 20241210 | 090200 | 93952405 | 3670 | 3670 | 3670 | 3645 | 1585 |
| 612 | 20241210 | 090100 | 88145400 | 3670 | 3665 | 3675 | 3645 | 6563 |
| 613 | 20241210 | 090000 | 64168465 | 3675 | 3560 | 3675 | 3560 | 16231 |