28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 3 | 20241209 | 183100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20241209 | 183000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20241209 | 182900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20241209 | 182800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20241209 | 182700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20241209 | 182600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20241209 | 182500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20241209 | 182400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20241209 | 182300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20241209 | 182200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20241209 | 182100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20241209 | 182000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20241209 | 181900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20241209 | 181800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20241209 | 181700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20241209 | 181600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20241209 | 181500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20241209 | 181400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20241209 | 181300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20241209 | 181200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20241209 | 181100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20241209 | 181000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20241209 | 180900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20241209 | 180800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20241209 | 180700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20241209 | 180600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20241209 | 180500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20241209 | 180400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20241209 | 180300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20241209 | 180200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 33 | 20241209 | 180100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20241209 | 180000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20241209 | 175900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20241209 | 175800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20241209 | 175700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20241209 | 175600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20241209 | 175500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20241209 | 175400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20241209 | 175300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20241209 | 175200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20241209 | 175100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20241209 | 175000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20241209 | 174900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20241209 | 174800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20241209 | 174700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20241209 | 174600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20241209 | 174500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20241209 | 174400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20241209 | 174300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20241209 | 174200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20241209 | 174100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20241209 | 174000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20241209 | 173900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20241209 | 173800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20241209 | 173700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20241209 | 173600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20241209 | 173500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20241209 | 173400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20241209 | 173300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20241209 | 173200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 63 | 20241209 | 173100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20241209 | 173000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20241209 | 172900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20241209 | 172800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20241209 | 172700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20241209 | 172600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20241209 | 172500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20241209 | 172400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20241209 | 172300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20241209 | 172200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20241209 | 172100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20241209 | 172000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20241209 | 171900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20241209 | 171800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20241209 | 171700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20241209 | 171600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20241209 | 171500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20241209 | 171400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20241209 | 171300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20241209 | 171200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20241209 | 171100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20241209 | 171000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20241209 | 170900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20241209 | 170800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20241209 | 170700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20241209 | 170600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20241209 | 170500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20241209 | 170400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20241209 | 170300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20241209 | 170200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 93 | 20241209 | 170100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20241209 | 170000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20241209 | 165900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20241209 | 165800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20241209 | 165700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20241209 | 165600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20241209 | 165500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20241209 | 165400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20241209 | 165300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20241209 | 165200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20241209 | 165100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20241209 | 165000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20241209 | 164900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20241209 | 164800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20241209 | 164700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20241209 | 164600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20241209 | 164500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20241209 | 164400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20241209 | 164300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20241209 | 164200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20241209 | 164100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20241209 | 164000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20241209 | 163900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20241209 | 163800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20241209 | 163700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20241209 | 163600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20241209 | 163500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20241209 | 163400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20241209 | 163300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20241209 | 163200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 123 | 20241209 | 163100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20241209 | 163000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20241209 | 162900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20241209 | 162800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20241209 | 162700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20241209 | 162600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20241209 | 162500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20241209 | 162400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20241209 | 162300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20241209 | 162200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20241209 | 162100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20241209 | 162000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20241209 | 161900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20241209 | 161800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20241209 | 161700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20241209 | 161600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20241209 | 161500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20241209 | 161400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20241209 | 161300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20241209 | 161200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20241209 | 161100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20241209 | 161000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20241209 | 160900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20241209 | 160800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20241209 | 160700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20241209 | 160600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20241209 | 160500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20241209 | 160400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20241209 | 160300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20241209 | 160200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 153 | 20241209 | 160100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20241209 | 160000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20241209 | 155900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20241209 | 155800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20241209 | 155700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20241209 | 155600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20241209 | 155500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20241209 | 155400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20241209 | 155300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20241209 | 155200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20241209 | 155100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20241209 | 155000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20241209 | 154900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20241209 | 154800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20241209 | 154700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20241209 | 154600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20241209 | 154500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20241209 | 154400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20241209 | 154300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20241209 | 154200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20241209 | 154100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20241209 | 154000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20241209 | 153900 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20241209 | 153800 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20241209 | 153700 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20241209 | 153600 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20241209 | 153500 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20241209 | 153400 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20241209 | 153300 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20241209 | 153200 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 183 | 20241209 | 153100 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20241209 | 153000 | 2763255055 | 4585 | 4585 | 4585 | 4585 | 9971 |
| 185 | 20241209 | 152900 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20241209 | 152800 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20241209 | 152700 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20241209 | 152600 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20241209 | 152500 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20241209 | 152400 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20241209 | 152300 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20241209 | 152200 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20241209 | 152100 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20241209 | 152000 | 2717538020 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20241209 | 151900 | 2717538020 | 4580 | 4585 | 4585 | 4580 | 2751 |
| 196 | 20241209 | 151800 | 2704930225 | 4585 | 4585 | 4585 | 4580 | 6464 |
| 197 | 20241209 | 151700 | 2675296120 | 4585 | 4580 | 4590 | 4580 | 2740 |
| 198 | 20241209 | 151600 | 2662735530 | 4585 | 4580 | 4590 | 4580 | 2017 |
| 199 | 20241209 | 151500 | 2653489040 | 4580 | 4580 | 4585 | 4580 | 1187 |
| 200 | 20241209 | 151400 | 2648052325 | 4585 | 4580 | 4585 | 4580 | 1026 |
| 201 | 20241209 | 151300 | 2643351105 | 4575 | 4575 | 4575 | 4575 | 100 |
| 202 | 20241209 | 151200 | 2642893605 | 4575 | 4575 | 4575 | 4575 | 900 |
| 203 | 20241209 | 151100 | 2638776105 | 4575 | 4580 | 4585 | 4575 | 2706 |
| 204 | 20241209 | 151000 | 2626382625 | 4580 | 4580 | 4585 | 4580 | 6639 |
| 205 | 20241209 | 150900 | 2595965680 | 4585 | 4585 | 4595 | 4580 | 3235 |
| 206 | 20241209 | 150800 | 2581139695 | 4590 | 4590 | 4590 | 4590 | 1 |
| 207 | 20241209 | 150700 | 2581135105 | 4590 | 4590 | 4590 | 4585 | 1245 |
| 208 | 20241209 | 150600 | 2575423055 | 4590 | 4590 | 4590 | 4590 | 500 |
| 209 | 20241209 | 150500 | 2573128055 | 4590 | 4590 | 4590 | 4590 | 322 |
| 210 | 20241209 | 150400 | 2571650075 | 4585 | 4590 | 4590 | 4585 | 736 |
| 211 | 20241209 | 150300 | 2568274335 | 4590 | 4590 | 4590 | 4590 | 1061 |
| 212 | 20241209 | 150200 | 2563404345 | 4590 | 4590 | 4595 | 4590 | 613 |
| 213 | 20241209 | 150100 | 2560590650 | 4590 | 4580 | 4590 | 4580 | 1046 |
| 214 | 20241209 | 150000 | 2555795540 | 4580 | 4585 | 4585 | 4580 | 232 |
| 215 | 20241209 | 145900 | 2554731860 | 4580 | 4585 | 4585 | 4580 | 1907 |
| 216 | 20241209 | 145800 | 2545994705 | 4585 | 4580 | 4585 | 4575 | 715 |
| 217 | 20241209 | 145700 | 2542718110 | 4580 | 4580 | 4580 | 4580 | 500 |
| 218 | 20241209 | 145600 | 2540428110 | 4575 | 4580 | 4580 | 4570 | 518 |
| 219 | 20241209 | 145500 | 2538058460 | 4585 | 4575 | 4585 | 4575 | 1003 |
| 220 | 20241209 | 145400 | 2533465265 | 4575 | 4575 | 4580 | 4570 | 1532 |
| 221 | 20241209 | 145300 | 2526455680 | 4575 | 4575 | 4575 | 4575 | 851 |
| 222 | 20241209 | 145200 | 2522562355 | 4575 | 4580 | 4580 | 4575 | 548 |
| 223 | 20241209 | 145100 | 2520055250 | 4575 | 4575 | 4575 | 4575 | 101 |
| 224 | 20241209 | 145000 | 2519593175 | 4575 | 4575 | 4580 | 4575 | 301 |
| 225 | 20241209 | 144900 | 2518216095 | 4575 | 4575 | 4575 | 4575 | 188 |
| 226 | 20241209 | 144800 | 2517355995 | 4575 | 4575 | 4585 | 4575 | 1052 |
| 227 | 20241209 | 144700 | 2512541095 | 4570 | 4570 | 4570 | 4570 | 1 |
| 228 | 20241209 | 144600 | 2512536525 | 4570 | 4570 | 4570 | 4570 | 886 |
| 229 | 20241209 | 144500 | 2508487505 | 4585 | 4570 | 4585 | 4570 | 1810 |
| 230 | 20241209 | 144400 | 2500211980 | 4575 | 4575 | 4575 | 4570 | 1527 |
| 231 | 20241209 | 144300 | 2493228880 | 4575 | 4575 | 4575 | 4575 | 702 |
| 232 | 20241209 | 144200 | 2490017230 | 4575 | 4570 | 4575 | 4570 | 581 |
| 233 | 20241209 | 144100 | 2487361950 | 4565 | 4565 | 4565 | 4565 | 1048 |
| 234 | 20241209 | 144000 | 2482577830 | 4565 | 4570 | 4570 | 4565 | 953 |
| 235 | 20241209 | 143900 | 2478222930 | 4575 | 4575 | 4575 | 4575 | 0 |
| 236 | 20241209 | 143800 | 2478222930 | 4575 | 4580 | 4580 | 4575 | 519 |
| 237 | 20241209 | 143700 | 2475846630 | 4575 | 4580 | 4580 | 4575 | 677 |
| 238 | 20241209 | 143600 | 2472747845 | 4595 | 4585 | 4595 | 4580 | 516 |
| 239 | 20241209 | 143500 | 2470383455 | 4595 | 4595 | 4595 | 4595 | 22 |
| 240 | 20241209 | 143400 | 2470282365 | 4595 | 4590 | 4595 | 4585 | 4091 |
| 241 | 20241209 | 143300 | 2451524095 | 4590 | 4590 | 4590 | 4590 | 0 |
| 242 | 20241209 | 143200 | 2451524095 | 4590 | 4590 | 4590 | 4590 | 528 |
| 243 | 20241209 | 143100 | 2449100575 | 4600 | 4600 | 4600 | 4600 | 261 |
| 244 | 20241209 | 143000 | 2447899975 | 4600 | 4600 | 4600 | 4600 | 1 |
| 245 | 20241209 | 142900 | 2447895375 | 4600 | 4600 | 4600 | 4600 | 2 |
| 246 | 20241209 | 142800 | 2447886175 | 4600 | 4600 | 4600 | 4600 | 33 |
| 247 | 20241209 | 142700 | 2447734375 | 4600 | 4605 | 4605 | 4600 | 91 |
| 248 | 20241209 | 142600 | 2447315635 | 4605 | 4600 | 4605 | 4600 | 262 |
| 249 | 20241209 | 142500 | 2446110430 | 4600 | 4590 | 4600 | 4590 | 794 |
| 250 | 20241209 | 142400 | 2442461205 | 4585 | 4585 | 4585 | 4585 | 1 |
| 251 | 20241209 | 142300 | 2442456620 | 4585 | 4585 | 4585 | 4585 | 97 |
| 252 | 20241209 | 142200 | 2442011875 | 4585 | 4570 | 4585 | 4570 | 101 |
| 253 | 20241209 | 142100 | 2441550290 | 4575 | 4575 | 4590 | 4575 | 7145 |
| 254 | 20241209 | 142000 | 2408861900 | 4585 | 4585 | 4590 | 4585 | 392 |
| 255 | 20241209 | 141900 | 2407064275 | 4590 | 4590 | 4590 | 4590 | 1 |
| 256 | 20241209 | 141800 | 2407059685 | 4580 | 4580 | 4580 | 4580 | 0 |
| 257 | 20241209 | 141700 | 2407059685 | 4580 | 4580 | 4580 | 4580 | 1711 |
| 258 | 20241209 | 141600 | 2399223305 | 4595 | 4595 | 4595 | 4595 | 0 |
| 259 | 20241209 | 141500 | 2399223305 | 4595 | 4580 | 4595 | 4580 | 573 |
| 260 | 20241209 | 141400 | 2396597030 | 4580 | 4580 | 4580 | 4580 | 3 |
| 261 | 20241209 | 141300 | 2396583290 | 4580 | 4575 | 4580 | 4575 | 232 |
| 262 | 20241209 | 141200 | 2395521870 | 4580 | 4590 | 4590 | 4580 | 503 |
| 263 | 20241209 | 141100 | 2393215275 | 4595 | 4590 | 4595 | 4590 | 224 |
| 264 | 20241209 | 141000 | 2392186445 | 4600 | 4595 | 4600 | 4595 | 402 |
| 265 | 20241209 | 140900 | 2390338620 | 4600 | 4595 | 4600 | 4590 | 466 |
| 266 | 20241209 | 140800 | 2388196975 | 4595 | 4590 | 4595 | 4590 | 68 |
| 267 | 20241209 | 140700 | 2387884805 | 4590 | 4590 | 4590 | 4590 | 596 |
| 268 | 20241209 | 140600 | 2385149165 | 4595 | 4595 | 4595 | 4595 | 118 |
| 269 | 20241209 | 140500 | 2384606955 | 4595 | 4595 | 4595 | 4595 | 54 |
| 270 | 20241209 | 140400 | 2384358825 | 4595 | 4595 | 4595 | 4595 | 1 |
| 271 | 20241209 | 140300 | 2384354230 | 4580 | 4580 | 4580 | 4580 | 0 |
| 272 | 20241209 | 140200 | 2384354230 | 4580 | 4580 | 4580 | 4580 | 17 |
| 273 | 20241209 | 140100 | 2384276370 | 4595 | 4585 | 4595 | 4585 | 601 |
| 274 | 20241209 | 140000 | 2381520775 | 4585 | 4585 | 4585 | 4585 | 19 |
| 275 | 20241209 | 135900 | 2381433660 | 4595 | 4595 | 4595 | 4595 | 1 |
| 276 | 20241209 | 135800 | 2381429065 | 4595 | 4595 | 4595 | 4595 | 406 |
| 277 | 20241209 | 135700 | 2379563495 | 4585 | 4595 | 4595 | 4585 | 201 |
| 278 | 20241209 | 135600 | 2378641900 | 4595 | 4590 | 4595 | 4590 | 101 |
| 279 | 20241209 | 135500 | 2378178305 | 4590 | 4580 | 4590 | 4580 | 1098 |
| 280 | 20241209 | 135400 | 2373138535 | 4580 | 4575 | 4580 | 4575 | 606 |
| 281 | 20241209 | 135300 | 2370363580 | 4575 | 4560 | 4575 | 4555 | 1221 |
| 282 | 20241209 | 135200 | 2364798595 | 4560 | 4560 | 4560 | 4560 | 300 |
| 283 | 20241209 | 135100 | 2363430595 | 4580 | 4560 | 4580 | 4560 | 277 |
| 284 | 20241209 | 135000 | 2362167395 | 4560 | 4565 | 4565 | 4560 | 739 |
| 285 | 20241209 | 134900 | 2358795080 | 4565 | 4580 | 4580 | 4565 | 1104 |
| 286 | 20241209 | 134800 | 2353754915 | 4585 | 4585 | 4585 | 4585 | 0 |
| 287 | 20241209 | 134700 | 2353754915 | 4585 | 4585 | 4585 | 4585 | 6 |
| 288 | 20241209 | 134600 | 2353727405 | 4580 | 4570 | 4580 | 4565 | 314 |
| 289 | 20241209 | 134500 | 2352292215 | 4570 | 4570 | 4570 | 4570 | 100 |
| 290 | 20241209 | 134400 | 2351835215 | 4565 | 4565 | 4565 | 4565 | 0 |
| 291 | 20241209 | 134300 | 2351835215 | 4565 | 4570 | 4570 | 4565 | 471 |
| 292 | 20241209 | 134200 | 2349682965 | 4570 | 4570 | 4570 | 4570 | 8 |
| 293 | 20241209 | 134100 | 2349646405 | 4585 | 4585 | 4585 | 4585 | 0 |
| 294 | 20241209 | 134000 | 2349646405 | 4585 | 4585 | 4585 | 4585 | 1 |
| 295 | 20241209 | 133900 | 2349641820 | 4585 | 4580 | 4585 | 4580 | 692 |
| 296 | 20241209 | 133800 | 2346469085 | 4580 | 4580 | 4580 | 4580 | 373 |
| 297 | 20241209 | 133700 | 2344760745 | 4580 | 4570 | 4580 | 4565 | 4103 |
| 298 | 20241209 | 133600 | 2326030285 | 4565 | 4560 | 4585 | 4560 | 293 |
| 299 | 20241209 | 133500 | 2324694135 | 4555 | 4575 | 4575 | 4555 | 10200 |
| 300 | 20241209 | 133400 | 2278153735 | 4575 | 4590 | 4590 | 4575 | 1418 |
| 301 | 20241209 | 133300 | 2271658075 | 4595 | 4595 | 4595 | 4595 | 5 |
| 302 | 20241209 | 133200 | 2271635100 | 4590 | 4590 | 4590 | 4590 | 607 |
| 303 | 20241209 | 133100 | 2268848970 | 4580 | 4590 | 4590 | 4580 | 199 |
| 304 | 20241209 | 133000 | 2267935970 | 4590 | 4590 | 4590 | 4590 | 0 |
| 305 | 20241209 | 132900 | 2267935970 | 4590 | 4595 | 4595 | 4590 | 168 |
| 306 | 20241209 | 132800 | 2267164840 | 4595 | 4595 | 4595 | 4595 | 1 |
| 307 | 20241209 | 132700 | 2267160245 | 4580 | 4595 | 4600 | 4580 | 1914 |
| 308 | 20241209 | 132600 | 2258394085 | 4595 | 4585 | 4595 | 4580 | 600 |
| 309 | 20241209 | 132500 | 2255643670 | 4595 | 4595 | 4595 | 4595 | 150 |
| 310 | 20241209 | 132400 | 2254954420 | 4600 | 4595 | 4600 | 4595 | 680 |
| 311 | 20241209 | 132300 | 2251828730 | 4590 | 4590 | 4590 | 4570 | 372 |
| 312 | 20241209 | 132200 | 2250125250 | 4570 | 4580 | 4580 | 4570 | 629 |
| 313 | 20241209 | 132100 | 2247245675 | 4580 | 4580 | 4580 | 4580 | 30 |
| 314 | 20241209 | 132000 | 2247108275 | 4590 | 4590 | 4590 | 4590 | 139 |
| 315 | 20241209 | 131900 | 2246470265 | 4590 | 4595 | 4595 | 4590 | 19 |
| 316 | 20241209 | 131800 | 2246383050 | 4590 | 4580 | 4590 | 4580 | 715 |
| 317 | 20241209 | 131700 | 2243108290 | 4570 | 4580 | 4580 | 4570 | 41 |
| 318 | 20241209 | 131600 | 2242920910 | 4575 | 4570 | 4575 | 4570 | 1177 |
| 319 | 20241209 | 131500 | 2237538490 | 4570 | 4580 | 4580 | 4570 | 506 |
| 320 | 20241209 | 131400 | 2235225060 | 4580 | 4580 | 4580 | 4580 | 10 |
| 321 | 20241209 | 131300 | 2235179260 | 4580 | 4580 | 4580 | 4580 | 0 |
| 322 | 20241209 | 131200 | 2235179260 | 4580 | 4570 | 4580 | 4570 | 51 |
| 323 | 20241209 | 131100 | 2234946180 | 4560 | 4575 | 4575 | 4560 | 7056 |
| 324 | 20241209 | 131000 | 2202732425 | 4570 | 4570 | 4570 | 4570 | 151 |
| 325 | 20241209 | 130900 | 2202042355 | 4575 | 4570 | 4575 | 4570 | 196 |
| 326 | 20241209 | 130800 | 2201146000 | 4575 | 4575 | 4575 | 4575 | 23 |
| 327 | 20241209 | 130700 | 2201040775 | 4575 | 4575 | 4575 | 4575 | 0 |
| 328 | 20241209 | 130600 | 2201040775 | 4575 | 4575 | 4575 | 4570 | 90 |
| 329 | 20241209 | 130500 | 2200629125 | 4575 | 4580 | 4580 | 4575 | 675 |
| 330 | 20241209 | 130400 | 2197539625 | 4575 | 4575 | 4575 | 4575 | 493 |
| 331 | 20241209 | 130300 | 2195284150 | 4580 | 4585 | 4585 | 4580 | 3564 |
| 332 | 20241209 | 130200 | 2178960895 | 4585 | 4590 | 4590 | 4585 | 961 |
| 333 | 20241209 | 130100 | 2174551100 | 4600 | 4600 | 4600 | 4600 | 1 |
| 334 | 20241209 | 130000 | 2174546500 | 4590 | 4600 | 4600 | 4590 | 226 |
| 335 | 20241209 | 125900 | 2173508900 | 4600 | 4590 | 4600 | 4590 | 548 |
| 336 | 20241209 | 125800 | 2170989680 | 4590 | 4585 | 4590 | 4585 | 7 |
| 337 | 20241209 | 125700 | 2170957555 | 4580 | 4580 | 4580 | 4580 | 195 |
| 338 | 20241209 | 125600 | 2170064455 | 4585 | 4585 | 4585 | 4585 | 158 |
| 339 | 20241209 | 125500 | 2169340025 | 4600 | 4600 | 4600 | 4600 | 0 |
| 340 | 20241209 | 125400 | 2169340025 | 4600 | 4600 | 4600 | 4600 | 2 |
| 341 | 20241209 | 125300 | 2169330825 | 4600 | 4600 | 4600 | 4600 | 13 |
| 342 | 20241209 | 125200 | 2169271025 | 4600 | 4600 | 4600 | 4600 | 1 |
| 343 | 20241209 | 125100 | 2169266425 | 4580 | 4575 | 4580 | 4575 | 202 |
| 344 | 20241209 | 125000 | 2168341645 | 4575 | 4580 | 4580 | 4575 | 10 |
| 345 | 20241209 | 124900 | 2168295870 | 4600 | 4600 | 4600 | 4600 | 0 |
| 346 | 20241209 | 124800 | 2168295870 | 4600 | 4600 | 4600 | 4600 | 1 |
| 347 | 20241209 | 124700 | 2168291270 | 4575 | 4605 | 4605 | 4575 | 132 |
| 348 | 20241209 | 124600 | 2167687220 | 4605 | 4600 | 4605 | 4600 | 5 |
| 349 | 20241209 | 124500 | 2167664210 | 4585 | 4600 | 4600 | 4585 | 110 |
| 350 | 20241209 | 124400 | 2167159845 | 4605 | 4585 | 4605 | 4585 | 591 |
| 351 | 20241209 | 124300 | 2164439560 | 4570 | 4595 | 4595 | 4570 | 1896 |
| 352 | 20241209 | 124200 | 2155755135 | 4605 | 4605 | 4605 | 4605 | 1 |
| 353 | 20241209 | 124100 | 2155750530 | 4590 | 4590 | 4590 | 4590 | 81 |
| 354 | 20241209 | 124000 | 2155378740 | 4590 | 4590 | 4590 | 4590 | 200 |
| 355 | 20241209 | 123900 | 2154460740 | 4590 | 4580 | 4590 | 4580 | 99 |
| 356 | 20241209 | 123800 | 2154007310 | 4580 | 4575 | 4580 | 4570 | 20 |
| 357 | 20241209 | 123700 | 2153915895 | 4570 | 4570 | 4570 | 4570 | 0 |
| 358 | 20241209 | 123600 | 2153915895 | 4570 | 4570 | 4570 | 4570 | 436 |
| 359 | 20241209 | 123500 | 2151923375 | 4580 | 4580 | 4580 | 4580 | 76 |
| 360 | 20241209 | 123400 | 2151575295 | 4570 | 4570 | 4570 | 4570 | 100 |
| 361 | 20241209 | 123300 | 2151118295 | 4580 | 4580 | 4580 | 4570 | 26 |
| 362 | 20241209 | 123200 | 2150999225 | 4580 | 4580 | 4580 | 4580 | 30 |
| 363 | 20241209 | 123100 | 2150861825 | 4575 | 4575 | 4575 | 4575 | 138 |
| 364 | 20241209 | 123000 | 2150230475 | 4575 | 4580 | 4580 | 4575 | 955 |
| 365 | 20241209 | 122900 | 2145859110 | 4590 | 4570 | 4590 | 4565 | 520 |
| 366 | 20241209 | 122800 | 2143482735 | 4570 | 4580 | 4585 | 4570 | 518 |
| 367 | 20241209 | 122700 | 2141111080 | 4590 | 4575 | 4590 | 4570 | 2784 |
| 368 | 20241209 | 122600 | 2128384650 | 4580 | 4590 | 4590 | 4580 | 170 |
| 369 | 20241209 | 122500 | 2127605375 | 4575 | 4575 | 4575 | 4575 | 0 |
| 370 | 20241209 | 122400 | 2127605375 | 4575 | 4575 | 4575 | 4575 | 3408 |
| 371 | 20241209 | 122300 | 2112013775 | 4570 | 4570 | 4570 | 4570 | 245 |
| 372 | 20241209 | 122200 | 2110894125 | 4560 | 4570 | 4570 | 4560 | 830 |
| 373 | 20241209 | 122100 | 2107108065 | 4565 | 4610 | 4610 | 4560 | 11926 |
| 374 | 20241209 | 122000 | 2052360195 | 4605 | 4610 | 4610 | 4605 | 605 |
| 375 | 20241209 | 121900 | 2049573600 | 4610 | 4610 | 4610 | 4610 | 3435 |
| 376 | 20241209 | 121800 | 2033738250 | 4615 | 4615 | 4620 | 4615 | 2994 |
| 377 | 20241209 | 121700 | 2019920890 | 4620 | 4620 | 4620 | 4620 | 170 |
| 378 | 20241209 | 121600 | 2019135490 | 4625 | 4625 | 4625 | 4625 | 0 |
| 379 | 20241209 | 121500 | 2019135490 | 4625 | 4620 | 4625 | 4620 | 101 |
| 380 | 20241209 | 121400 | 2018668865 | 4625 | 4620 | 4625 | 4620 | 1002 |
| 381 | 20241209 | 121300 | 2014039615 | 4620 | 4620 | 4620 | 4620 | 1 |
| 382 | 20241209 | 121200 | 2014034995 | 4620 | 4620 | 4625 | 4620 | 15 |
| 383 | 20241209 | 121100 | 2013965640 | 4630 | 4630 | 4630 | 4630 | 1176 |
| 384 | 20241209 | 121000 | 2008520760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 385 | 20241209 | 120900 | 2008520760 | 4630 | 4630 | 4630 | 4630 | 1 |
| 386 | 20241209 | 120800 | 2008516130 | 4630 | 4630 | 4630 | 4620 | 53 |
| 387 | 20241209 | 120700 | 2008270940 | 4630 | 4620 | 4630 | 4620 | 101 |
| 388 | 20241209 | 120600 | 2007804310 | 4630 | 4630 | 4630 | 4615 | 937 |
| 389 | 20241209 | 120500 | 2003476095 | 4625 | 4620 | 4630 | 4615 | 2137 |
| 390 | 20241209 | 120400 | 1993608005 | 4630 | 4630 | 4630 | 4630 | 0 |
| 391 | 20241209 | 120300 | 1993608005 | 4630 | 4625 | 4630 | 4620 | 103 |
| 392 | 20241209 | 120200 | 1993132130 | 4640 | 4640 | 4640 | 4640 | 1 |
| 393 | 20241209 | 120100 | 1993127490 | 4640 | 4620 | 4640 | 4620 | 266 |
| 394 | 20241209 | 120000 | 1991896990 | 4640 | 4625 | 4640 | 4625 | 202 |
| 395 | 20241209 | 115900 | 1990962725 | 4645 | 4625 | 4645 | 4625 | 2 |
| 396 | 20241209 | 115800 | 1990953455 | 4645 | 4645 | 4645 | 4645 | 10 |
| 397 | 20241209 | 115700 | 1990907005 | 4645 | 4610 | 4645 | 4610 | 330 |
| 398 | 20241209 | 115600 | 1989385600 | 4610 | 4600 | 4700 | 4600 | 6531 |
| 399 | 20241209 | 115500 | 1959072510 | 4600 | 4590 | 4605 | 4590 | 5 |
| 400 | 20241209 | 115400 | 1959049510 | 4610 | 4610 | 4610 | 4610 | 0 |
| 401 | 20241209 | 115300 | 1959049510 | 4610 | 4575 | 4610 | 4575 | 533 |
| 402 | 20241209 | 115200 | 1956603825 | 4575 | 4585 | 4585 | 4575 | 3002 |
| 403 | 20241209 | 115100 | 1942853930 | 4585 | 4610 | 4610 | 4585 | 18810 |
| 404 | 20241209 | 115000 | 1856293740 | 4615 | 4615 | 4615 | 4615 | 167 |
| 405 | 20241209 | 114900 | 1855523035 | 4620 | 4620 | 4620 | 4620 | 21 |
| 406 | 20241209 | 114800 | 1855426015 | 4610 | 4610 | 4610 | 4610 | 0 |
| 407 | 20241209 | 114700 | 1855426015 | 4610 | 4620 | 4620 | 4610 | 1437 |
| 408 | 20241209 | 114600 | 1848797075 | 4630 | 4630 | 4630 | 4630 | 1 |
| 409 | 20241209 | 114500 | 1848792445 | 4620 | 4615 | 4620 | 4610 | 1367 |
| 410 | 20241209 | 114400 | 1842484630 | 4620 | 4620 | 4620 | 4620 | 109 |
| 411 | 20241209 | 114300 | 1841981050 | 4620 | 4620 | 4620 | 4620 | 405 |
| 412 | 20241209 | 114200 | 1840109950 | 4620 | 4625 | 4640 | 4620 | 2290 |
| 413 | 20241209 | 114100 | 1829527405 | 4625 | 4630 | 4640 | 4620 | 6202 |
| 414 | 20241209 | 114000 | 1800849335 | 4625 | 4635 | 4635 | 4625 | 4014 |
| 415 | 20241209 | 113900 | 1782261350 | 4640 | 4660 | 4660 | 4640 | 7617 |
| 416 | 20241209 | 113800 | 1746893655 | 4660 | 4660 | 4660 | 4660 | 0 |
| 417 | 20241209 | 113700 | 1746893655 | 4660 | 4655 | 4660 | 4650 | 1126 |
| 418 | 20241209 | 113600 | 1741657235 | 4660 | 4660 | 4660 | 4660 | 1 |
| 419 | 20241209 | 113500 | 1741652575 | 4655 | 4655 | 4655 | 4655 | 21 |
| 420 | 20241209 | 113400 | 1741554820 | 4655 | 4655 | 4655 | 4655 | 1 |
| 421 | 20241209 | 113300 | 1741550165 | 4660 | 4660 | 4660 | 4660 | 38 |
| 422 | 20241209 | 113200 | 1741373085 | 4650 | 4650 | 4650 | 4650 | 11 |
| 423 | 20241209 | 113100 | 1741321935 | 4650 | 4660 | 4660 | 4650 | 243 |
| 424 | 20241209 | 113000 | 1740189985 | 4660 | 4660 | 4660 | 4660 | 0 |
| 425 | 20241209 | 112900 | 1740189985 | 4660 | 4660 | 4660 | 4660 | 2 |
| 426 | 20241209 | 112800 | 1740180665 | 4650 | 4650 | 4650 | 4650 | 276 |
| 427 | 20241209 | 112700 | 1738897265 | 4650 | 4650 | 4650 | 4650 | 220 |
| 428 | 20241209 | 112600 | 1737874265 | 4650 | 4650 | 4650 | 4650 | 319 |
| 429 | 20241209 | 112500 | 1736390915 | 4650 | 4650 | 4650 | 4650 | 1500 |
| 430 | 20241209 | 112400 | 1729415915 | 4655 | 4675 | 4675 | 4655 | 1794 |
| 431 | 20241209 | 112300 | 1721063740 | 4675 | 4675 | 4675 | 4675 | 20 |
| 432 | 20241209 | 112200 | 1720970240 | 4675 | 4675 | 4675 | 4675 | 0 |
| 433 | 20241209 | 112100 | 1720970240 | 4675 | 4675 | 4675 | 4675 | 200 |
| 434 | 20241209 | 112000 | 1720035240 | 4675 | 4675 | 4675 | 4675 | 1 |
| 435 | 20241209 | 111900 | 1720030565 | 4650 | 4650 | 4650 | 4650 | 0 |
| 436 | 20241209 | 111800 | 1720030565 | 4650 | 4650 | 4650 | 4650 | 640 |
| 437 | 20241209 | 111700 | 1717054565 | 4650 | 4650 | 4650 | 4650 | 545 |
| 438 | 20241209 | 111600 | 1714520315 | 4650 | 4650 | 4650 | 4650 | 98 |
| 439 | 20241209 | 111500 | 1714064615 | 4650 | 4650 | 4650 | 4645 | 343 |
| 440 | 20241209 | 111400 | 1712470785 | 4650 | 4655 | 4655 | 4650 | 90 |
| 441 | 20241209 | 111300 | 1712052085 | 4650 | 4655 | 4655 | 4650 | 784 |
| 442 | 20241209 | 111200 | 1708405805 | 4655 | 4655 | 4655 | 4655 | 1 |
| 443 | 20241209 | 111100 | 1708401150 | 4655 | 4655 | 4655 | 4645 | 1914 |
| 444 | 20241209 | 111000 | 1699509880 | 4655 | 4645 | 4655 | 4645 | 31 |
| 445 | 20241209 | 110900 | 1699365585 | 4655 | 4655 | 4655 | 4655 | 1 |
| 446 | 20241209 | 110800 | 1699360930 | 4645 | 4645 | 4645 | 4645 | 114 |
| 447 | 20241209 | 110700 | 1698831400 | 4645 | 4645 | 4645 | 4645 | 0 |
| 448 | 20241209 | 110600 | 1698831400 | 4645 | 4650 | 4650 | 4645 | 900 |
| 449 | 20241209 | 110500 | 1694650085 | 4650 | 4645 | 4650 | 4645 | 51 |
| 450 | 20241209 | 110400 | 1694412940 | 4645 | 4645 | 4645 | 4645 | 40 |
| 451 | 20241209 | 110300 | 1694227140 | 4645 | 4650 | 4650 | 4645 | 615 |
| 452 | 20241209 | 110200 | 1691367840 | 4650 | 4650 | 4650 | 4650 | 5 |
| 453 | 20241209 | 110100 | 1691344590 | 4650 | 4645 | 4650 | 4645 | 310 |
| 454 | 20241209 | 110000 | 1689904590 | 4645 | 4645 | 4645 | 4645 | 1 |
| 455 | 20241209 | 105900 | 1689899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 456 | 20241209 | 105800 | 1689899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 457 | 20241209 | 105700 | 1689899945 | 4655 | 4645 | 4655 | 4645 | 307 |
| 458 | 20241209 | 105600 | 1688471780 | 4645 | 4645 | 4645 | 4645 | 501 |
| 459 | 20241209 | 105500 | 1686144635 | 4645 | 4645 | 4645 | 4645 | 1 |
| 460 | 20241209 | 105400 | 1686139990 | 4645 | 4645 | 4645 | 4645 | 271 |
| 461 | 20241209 | 105300 | 1684881195 | 4645 | 4645 | 4645 | 4645 | 500 |
| 462 | 20241209 | 105200 | 1682558695 | 4640 | 4655 | 4655 | 4640 | 1401 |
| 463 | 20241209 | 105100 | 1676054370 | 4655 | 4645 | 4655 | 4645 | 493 |
| 464 | 20241209 | 105000 | 1673761695 | 4645 | 4645 | 4645 | 4645 | 795 |
| 465 | 20241209 | 104900 | 1670068920 | 4650 | 4655 | 4660 | 4650 | 9793 |
| 466 | 20241209 | 104800 | 1624517225 | 4655 | 4655 | 4655 | 4655 | 485 |
| 467 | 20241209 | 104700 | 1622259550 | 4660 | 4660 | 4660 | 4660 | 892 |
| 468 | 20241209 | 104600 | 1618102830 | 4655 | 4660 | 4660 | 4655 | 578 |
| 469 | 20241209 | 104500 | 1615409850 | 4660 | 4660 | 4660 | 4660 | 1670 |
| 470 | 20241209 | 104400 | 1607627650 | 4655 | 4660 | 4660 | 4655 | 765 |
| 471 | 20241209 | 104300 | 1604065020 | 4660 | 4660 | 4660 | 4660 | 0 |
| 472 | 20241209 | 104200 | 1604065020 | 4660 | 4660 | 4660 | 4660 | 4369 |
| 473 | 20241209 | 104100 | 1583705480 | 4665 | 4670 | 4670 | 4665 | 5720 |
| 474 | 20241209 | 104000 | 1557007640 | 4680 | 4680 | 4680 | 4680 | 100 |
| 475 | 20241209 | 103900 | 1556539640 | 4680 | 4680 | 4680 | 4680 | 5 |
| 476 | 20241209 | 103800 | 1556516240 | 4680 | 4675 | 4680 | 4665 | 421 |
| 477 | 20241209 | 103700 | 1554551800 | 4680 | 4675 | 4680 | 4675 | 102 |
| 478 | 20241209 | 103600 | 1554074945 | 4675 | 4660 | 4675 | 4660 | 5 |
| 479 | 20241209 | 103500 | 1554051630 | 4675 | 4665 | 4675 | 4660 | 540 |
| 480 | 20241209 | 103400 | 1551529975 | 4675 | 4675 | 4675 | 4675 | 200 |
| 481 | 20241209 | 103300 | 1550594975 | 4675 | 4660 | 4675 | 4660 | 40 |
| 482 | 20241209 | 103200 | 1550408125 | 4675 | 4675 | 4675 | 4675 | 0 |
| 483 | 20241209 | 103100 | 1550408125 | 4675 | 4665 | 4675 | 4665 | 16 |
| 484 | 20241209 | 103000 | 1550333375 | 4660 | 4665 | 4665 | 4655 | 1067 |
| 485 | 20241209 | 102900 | 1545365775 | 4665 | 4665 | 4665 | 4655 | 17 |
| 486 | 20241209 | 102800 | 1545286520 | 4660 | 4670 | 4670 | 4660 | 2078 |
| 487 | 20241209 | 102700 | 1535593690 | 4670 | 4695 | 4700 | 4670 | 1855 |
| 488 | 20241209 | 102600 | 1526914200 | 4690 | 4690 | 4690 | 4690 | 0 |
| 489 | 20241209 | 102500 | 1526914200 | 4690 | 4685 | 4690 | 4685 | 462 |
| 490 | 20241209 | 102400 | 1524748010 | 4685 | 4665 | 4685 | 4665 | 746 |
| 491 | 20241209 | 102300 | 1521257195 | 4675 | 4665 | 4675 | 4665 | 828 |
| 492 | 20241209 | 102200 | 1517391540 | 4665 | 4665 | 4665 | 4665 | 171 |
| 493 | 20241209 | 102100 | 1516593825 | 4660 | 4665 | 4665 | 4660 | 788 |
| 494 | 20241209 | 102000 | 1512919245 | 4660 | 4655 | 4660 | 4655 | 494 |
| 495 | 20241209 | 101900 | 1510617455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 496 | 20241209 | 101800 | 1510617455 | 4650 | 4655 | 4655 | 4650 | 444 |
| 497 | 20241209 | 101700 | 1508550855 | 4650 | 4660 | 4660 | 4650 | 4224 |
| 498 | 20241209 | 101600 | 1488890130 | 4660 | 4660 | 4660 | 4660 | 1 |
| 499 | 20241209 | 101500 | 1488885470 | 4660 | 4660 | 4660 | 4660 | 217 |
| 500 | 20241209 | 101400 | 1487874250 | 4660 | 4660 | 4660 | 4660 | 386 |
| 501 | 20241209 | 101300 | 1486075490 | 4660 | 4655 | 4660 | 4655 | 1336 |
| 502 | 20241209 | 101200 | 1479850230 | 4650 | 4650 | 4660 | 4650 | 358 |
| 503 | 20241209 | 101100 | 1478183990 | 4645 | 4660 | 4660 | 4645 | 2763 |
| 504 | 20241209 | 101000 | 1465321410 | 4665 | 4665 | 4665 | 4665 | 191 |
| 505 | 20241209 | 100900 | 1464430395 | 4665 | 4650 | 4665 | 4645 | 1166 |
| 506 | 20241209 | 100800 | 1459010245 | 4650 | 4665 | 4665 | 4650 | 1582 |
| 507 | 20241209 | 100700 | 1451652275 | 4665 | 4665 | 4665 | 4665 | 12 |
| 508 | 20241209 | 100600 | 1451596295 | 4670 | 4655 | 4670 | 4655 | 102 |
| 509 | 20241209 | 100500 | 1451119970 | 4645 | 4670 | 4670 | 4645 | 2509 |
| 510 | 20241209 | 100400 | 1439446150 | 4665 | 4665 | 4665 | 4665 | 205 |
| 511 | 20241209 | 100300 | 1438489825 | 4670 | 4670 | 4670 | 4670 | 627 |
| 512 | 20241209 | 100200 | 1435561735 | 4675 | 4675 | 4675 | 4670 | 1742 |
| 513 | 20241209 | 100100 | 1427418305 | 4675 | 4670 | 4675 | 4670 | 830 |
| 514 | 20241209 | 100000 | 1423542055 | 4675 | 4675 | 4675 | 4675 | 52 |
| 515 | 20241209 | 095900 | 1423298955 | 4670 | 4645 | 4680 | 4645 | 2516 |
| 516 | 20241209 | 095800 | 1411607050 | 4640 | 4645 | 4680 | 4640 | 425 |
| 517 | 20241209 | 095700 | 1409631095 | 4630 | 4640 | 4655 | 4630 | 407 |
| 518 | 20241209 | 095600 | 1407740415 | 4640 | 4635 | 4645 | 4635 | 3437 |
| 519 | 20241209 | 095500 | 1391792560 | 4630 | 4635 | 4645 | 4630 | 10065 |
| 520 | 20241209 | 095400 | 1345187935 | 4635 | 4640 | 4640 | 4635 | 3990 |
| 521 | 20241209 | 095300 | 1326683440 | 4645 | 4650 | 4655 | 4645 | 4985 |
| 522 | 20241209 | 095200 | 1303520320 | 4655 | 4670 | 4670 | 4650 | 3290 |
| 523 | 20241209 | 095100 | 1288210855 | 4655 | 4670 | 4670 | 4650 | 6009 |
| 524 | 20241209 | 095000 | 1260203515 | 4665 | 4665 | 4665 | 4665 | 1269 |
| 525 | 20241209 | 094900 | 1254283630 | 4665 | 4655 | 4665 | 4655 | 230 |
| 526 | 20241209 | 094800 | 1253211680 | 4650 | 4650 | 4650 | 4650 | 6 |
| 527 | 20241209 | 094700 | 1253183780 | 4650 | 4645 | 4650 | 4645 | 1923 |
| 528 | 20241209 | 094600 | 1244243130 | 4645 | 4645 | 4645 | 4640 | 1625 |
| 529 | 20241209 | 094500 | 1236701225 | 4650 | 4640 | 4650 | 4640 | 1054 |
| 530 | 20241209 | 094400 | 1231806555 | 4645 | 4655 | 4655 | 4645 | 2765 |
| 531 | 20241209 | 094300 | 1218950725 | 4655 | 4660 | 4660 | 4650 | 2164 |
| 532 | 20241209 | 094200 | 1208877600 | 4660 | 4675 | 4675 | 4660 | 2036 |
| 533 | 20241209 | 094100 | 1199375000 | 4675 | 4680 | 4680 | 4675 | 2 |
| 534 | 20241209 | 094000 | 1199365645 | 4685 | 4690 | 4690 | 4670 | 282 |
| 535 | 20241209 | 093900 | 1198045235 | 4675 | 4685 | 4695 | 4665 | 827 |
| 536 | 20241209 | 093800 | 1194170460 | 4655 | 4665 | 4685 | 4655 | 1727 |
| 537 | 20241209 | 093700 | 1186122390 | 4655 | 4665 | 4675 | 4655 | 2171 |
| 538 | 20241209 | 093600 | 1176013665 | 4665 | 4700 | 4700 | 4660 | 1703 |
| 539 | 20241209 | 093500 | 1168063775 | 4700 | 4680 | 4700 | 4665 | 3893 |
| 540 | 20241209 | 093400 | 1149878310 | 4690 | 4655 | 4690 | 4655 | 5289 |
| 541 | 20241209 | 093300 | 1125234920 | 4655 | 4630 | 4655 | 4620 | 4554 |
| 542 | 20241209 | 093200 | 1104106265 | 4635 | 4610 | 4635 | 4610 | 4183 |
| 543 | 20241209 | 093100 | 1084813335 | 4610 | 4605 | 4625 | 4605 | 3479 |
| 544 | 20241209 | 093000 | 1068783145 | 4600 | 4645 | 4650 | 4600 | 17263 |
| 545 | 20241209 | 092900 | 989211010 | 4630 | 4630 | 4630 | 4630 | 522 |
| 546 | 20241209 | 092800 | 986794150 | 4640 | 4615 | 4640 | 4615 | 2414 |
| 547 | 20241209 | 092700 | 975612145 | 4610 | 4635 | 4645 | 4610 | 8951 |
| 548 | 20241209 | 092600 | 934208025 | 4615 | 4650 | 4655 | 4610 | 8203 |
| 549 | 20241209 | 092500 | 896224810 | 4650 | 4675 | 4675 | 4650 | 8000 |
| 550 | 20241209 | 092400 | 858953090 | 4680 | 4670 | 4680 | 4670 | 600 |
| 551 | 20241209 | 092300 | 856148080 | 4670 | 4680 | 4680 | 4670 | 6692 |
| 552 | 20241209 | 092200 | 824879585 | 4680 | 4675 | 4690 | 4670 | 3517 |
| 553 | 20241209 | 092100 | 808434510 | 4675 | 4685 | 4690 | 4675 | 1992 |
| 554 | 20241209 | 092000 | 799107740 | 4685 | 4710 | 4710 | 4685 | 9342 |
| 555 | 20241209 | 091900 | 755192090 | 4710 | 4715 | 4725 | 4705 | 3355 |
| 556 | 20241209 | 091800 | 739385405 | 4715 | 4705 | 4715 | 4700 | 1853 |
| 557 | 20241209 | 091700 | 730670370 | 4705 | 4705 | 4715 | 4700 | 2770 |
| 558 | 20241209 | 091600 | 717639595 | 4700 | 4725 | 4725 | 4695 | 12962 |
| 559 | 20241209 | 091500 | 656602970 | 4730 | 4765 | 4765 | 4730 | 20224 |
| 560 | 20241209 | 091400 | 560606065 | 4760 | 4775 | 4780 | 4760 | 2173 |
| 561 | 20241209 | 091300 | 550245870 | 4775 | 4775 | 4775 | 4760 | 968 |
| 562 | 20241209 | 091200 | 545626125 | 4760 | 4755 | 4760 | 4745 | 977 |
| 563 | 20241209 | 091100 | 540979450 | 4745 | 4740 | 4745 | 4740 | 2227 |
| 564 | 20241209 | 091000 | 530416160 | 4740 | 4755 | 4755 | 4740 | 10128 |
| 565 | 20241209 | 090900 | 482312015 | 4755 | 4755 | 4760 | 4755 | 633 |
| 566 | 20241209 | 090800 | 479300630 | 4760 | 4770 | 4770 | 4760 | 4377 |
| 567 | 20241209 | 090700 | 458441905 | 4765 | 4750 | 4775 | 4750 | 5890 |
| 568 | 20241209 | 090600 | 430349255 | 4760 | 4755 | 4770 | 4740 | 5043 |
| 569 | 20241209 | 090500 | 406411890 | 4750 | 4750 | 4775 | 4740 | 7420 |
| 570 | 20241209 | 090400 | 371148940 | 4740 | 4785 | 4785 | 4735 | 6017 |
| 571 | 20241209 | 090300 | 342572120 | 4750 | 4735 | 4790 | 4710 | 8170 |
| 572 | 20241209 | 090200 | 303825025 | 4705 | 4785 | 4785 | 4665 | 20385 |
| 573 | 20241209 | 090100 | 207329825 | 4785 | 4860 | 4860 | 4785 | 21214 |
| 574 | 20241209 | 090000 | 105111570 | 4830 | 4885 | 4890 | 4815 | 21156 |