31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 3 | 20241205 | 193500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20241205 | 193400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20241205 | 193300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20241205 | 193200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20241205 | 193100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20241205 | 193000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20241205 | 192900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20241205 | 192800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20241205 | 192700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20241205 | 192600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20241205 | 192500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20241205 | 192400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20241205 | 192300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20241205 | 192200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20241205 | 192100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20241205 | 192000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20241205 | 191900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20241205 | 191800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20241205 | 191700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20241205 | 191600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20241205 | 191500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20241205 | 191400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20241205 | 191300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20241205 | 191200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20241205 | 191100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20241205 | 191000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20241205 | 190900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20241205 | 190800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20241205 | 190700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20241205 | 190600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 33 | 20241205 | 190500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20241205 | 190400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20241205 | 190300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20241205 | 190200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20241205 | 190100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20241205 | 190000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20241205 | 185900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20241205 | 185800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20241205 | 185700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20241205 | 185600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20241205 | 185500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20241205 | 185400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20241205 | 185300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20241205 | 185200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20241205 | 185100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20241205 | 185000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20241205 | 184900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20241205 | 184800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20241205 | 184700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20241205 | 184600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20241205 | 184500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20241205 | 184400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20241205 | 184300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20241205 | 184200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20241205 | 184100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20241205 | 184000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20241205 | 183900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20241205 | 183800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20241205 | 183700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20241205 | 183600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 63 | 20241205 | 183500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20241205 | 183400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20241205 | 183300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20241205 | 183200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20241205 | 183100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20241205 | 183000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20241205 | 182900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20241205 | 182800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20241205 | 182700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20241205 | 182600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20241205 | 182500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20241205 | 182400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20241205 | 182300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20241205 | 182200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20241205 | 182100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20241205 | 182000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20241205 | 181900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20241205 | 181800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20241205 | 181700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20241205 | 181600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20241205 | 181500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20241205 | 181400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20241205 | 181300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20241205 | 181200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20241205 | 181100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20241205 | 181000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20241205 | 180900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20241205 | 180800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20241205 | 180700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20241205 | 180600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 93 | 20241205 | 180500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20241205 | 180400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20241205 | 180300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20241205 | 180200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20241205 | 180100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20241205 | 180000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20241205 | 175900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20241205 | 175800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20241205 | 175700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20241205 | 175600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20241205 | 175500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20241205 | 175400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20241205 | 175300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20241205 | 175200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20241205 | 175100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20241205 | 175000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20241205 | 174900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20241205 | 174800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20241205 | 174700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20241205 | 174600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20241205 | 174500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20241205 | 174400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20241205 | 174300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20241205 | 174200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20241205 | 174100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20241205 | 174000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20241205 | 173900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20241205 | 173800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20241205 | 173700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20241205 | 173600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 123 | 20241205 | 173500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20241205 | 173400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20241205 | 173300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20241205 | 173200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20241205 | 173100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20241205 | 173000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20241205 | 172900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20241205 | 172800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20241205 | 172700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20241205 | 172600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20241205 | 172500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20241205 | 172400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20241205 | 172300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20241205 | 172200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20241205 | 172100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20241205 | 172000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20241205 | 171900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20241205 | 171800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20241205 | 171700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20241205 | 171600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20241205 | 171500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20241205 | 171400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20241205 | 171300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20241205 | 171200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20241205 | 171100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20241205 | 171000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20241205 | 170900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20241205 | 170800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20241205 | 170700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20241205 | 170600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 153 | 20241205 | 170500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20241205 | 170400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20241205 | 170300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20241205 | 170200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20241205 | 170100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20241205 | 170000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20241205 | 165900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20241205 | 165800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20241205 | 165700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20241205 | 165600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20241205 | 165500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20241205 | 165400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20241205 | 165300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20241205 | 165200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20241205 | 165100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20241205 | 165000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20241205 | 164900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20241205 | 164800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20241205 | 164700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20241205 | 164600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20241205 | 164500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20241205 | 164400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20241205 | 164300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20241205 | 164200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20241205 | 164100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20241205 | 164000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20241205 | 163900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20241205 | 163800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20241205 | 163700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20241205 | 163600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 183 | 20241205 | 163500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20241205 | 163400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20241205 | 163300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20241205 | 163200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20241205 | 163100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20241205 | 163000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20241205 | 162900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20241205 | 162800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20241205 | 162700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20241205 | 162600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20241205 | 162500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20241205 | 162400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20241205 | 162300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20241205 | 162200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20241205 | 162100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20241205 | 162000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20241205 | 161900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20241205 | 161800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20241205 | 161700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20241205 | 161600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20241205 | 161500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20241205 | 161400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20241205 | 161300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20241205 | 161200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20241205 | 161100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20241205 | 161000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20241205 | 160900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20241205 | 160800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20241205 | 160700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20241205 | 160600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 213 | 20241205 | 160500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20241205 | 160400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20241205 | 160300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20241205 | 160200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20241205 | 160100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20241205 | 160000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20241205 | 155900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20241205 | 155800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20241205 | 155700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20241205 | 155600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20241205 | 155500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20241205 | 155400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20241205 | 155300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20241205 | 155200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20241205 | 155100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20241205 | 155000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20241205 | 154900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20241205 | 154800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20241205 | 154700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20241205 | 154600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20241205 | 154500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20241205 | 154400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20241205 | 154300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20241205 | 154200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20241205 | 154100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20241205 | 154000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20241205 | 153900 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20241205 | 153800 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20241205 | 153700 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20241205 | 153600 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 243 | 20241205 | 153500 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20241205 | 153400 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20241205 | 153300 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20241205 | 153200 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20241205 | 153100 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20241205 | 153000 | 1061489675 | 4250 | 4250 | 4250 | 4250 | 4571 |
| 249 | 20241205 | 152900 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20241205 | 152800 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20241205 | 152700 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20241205 | 152600 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20241205 | 152500 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20241205 | 152400 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20241205 | 152300 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20241205 | 152200 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20241205 | 152100 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20241205 | 152000 | 1042062925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20241205 | 151900 | 1042062925 | 4250 | 4260 | 4260 | 4245 | 436 |
| 260 | 20241205 | 151800 | 1040211540 | 4245 | 4250 | 4250 | 4245 | 2898 |
| 261 | 20241205 | 151700 | 1027897330 | 4250 | 4255 | 4260 | 4250 | 867 |
| 262 | 20241205 | 151600 | 1024212025 | 4255 | 4260 | 4265 | 4255 | 852 |
| 263 | 20241205 | 151500 | 1020586750 | 4255 | 4270 | 4270 | 4255 | 381 |
| 264 | 20241205 | 151400 | 1018965365 | 4270 | 4270 | 4270 | 4260 | 508 |
| 265 | 20241205 | 151300 | 1016801205 | 4255 | 4260 | 4270 | 4255 | 1541 |
| 266 | 20241205 | 151200 | 1010241735 | 4260 | 4275 | 4275 | 4260 | 2 |
| 267 | 20241205 | 151100 | 1010233200 | 4275 | 4275 | 4275 | 4275 | 511 |
| 268 | 20241205 | 151000 | 1008048675 | 4260 | 4260 | 4260 | 4260 | 1 |
| 269 | 20241205 | 150900 | 1008044415 | 4280 | 4275 | 4280 | 4255 | 618 |
| 270 | 20241205 | 150800 | 1005407220 | 4280 | 4260 | 4280 | 4260 | 280 |
| 271 | 20241205 | 150700 | 1004214400 | 4280 | 4280 | 4280 | 4280 | 1 |
| 272 | 20241205 | 150600 | 1004210120 | 4260 | 4270 | 4280 | 4260 | 870 |
| 273 | 20241205 | 150500 | 1000500315 | 4285 | 4270 | 4285 | 4270 | 273 |
| 274 | 20241205 | 150400 | 999334560 | 4285 | 4285 | 4285 | 4285 | 0 |
| 275 | 20241205 | 150300 | 999334560 | 4285 | 4255 | 4285 | 4255 | 239 |
| 276 | 20241205 | 150200 | 998311660 | 4275 | 4255 | 4275 | 4255 | 201 |
| 277 | 20241205 | 150100 | 997456385 | 4280 | 4285 | 4285 | 4250 | 7030 |
| 278 | 20241205 | 150000 | 967492830 | 4285 | 4255 | 4285 | 4255 | 3072 |
| 279 | 20241205 | 145900 | 954364995 | 4275 | 4280 | 4280 | 4275 | 2 |
| 280 | 20241205 | 145800 | 954356440 | 4270 | 4270 | 4270 | 4270 | 1819 |
| 281 | 20241205 | 145700 | 946589310 | 4245 | 4245 | 4245 | 4245 | 11 |
| 282 | 20241205 | 145600 | 946542615 | 4245 | 4270 | 4270 | 4245 | 19 |
| 283 | 20241205 | 145500 | 946461510 | 4240 | 4245 | 4245 | 4240 | 407 |
| 284 | 20241205 | 145400 | 944734955 | 4240 | 4240 | 4240 | 4240 | 0 |
| 285 | 20241205 | 145300 | 944734955 | 4240 | 4245 | 4245 | 4240 | 228 |
| 286 | 20241205 | 145200 | 943767775 | 4250 | 4270 | 4270 | 4250 | 2894 |
| 287 | 20241205 | 145100 | 931468255 | 4270 | 4250 | 4270 | 4250 | 21 |
| 288 | 20241205 | 145000 | 931378985 | 4250 | 4275 | 4275 | 4250 | 304 |
| 289 | 20241205 | 144900 | 930086910 | 4250 | 4260 | 4275 | 4250 | 307 |
| 290 | 20241205 | 144800 | 928781715 | 4270 | 4270 | 4270 | 4270 | 4080 |
| 291 | 20241205 | 144700 | 911360115 | 4285 | 4280 | 4285 | 4270 | 56 |
| 292 | 20241205 | 144600 | 911120440 | 4270 | 4285 | 4285 | 4270 | 604 |
| 293 | 20241205 | 144500 | 908538500 | 4275 | 4280 | 4280 | 4275 | 39 |
| 294 | 20241205 | 144400 | 908371740 | 4275 | 4275 | 4275 | 4275 | 35 |
| 295 | 20241205 | 144300 | 908222115 | 4285 | 4280 | 4285 | 4280 | 49 |
| 296 | 20241205 | 144200 | 908012390 | 4280 | 4285 | 4285 | 4275 | 956 |
| 297 | 20241205 | 144100 | 903925400 | 4285 | 4275 | 4285 | 4275 | 122 |
| 298 | 20241205 | 144000 | 903403500 | 4275 | 4275 | 4275 | 4275 | 1 |
| 299 | 20241205 | 143900 | 903399225 | 4290 | 4290 | 4290 | 4290 | 0 |
| 300 | 20241205 | 143800 | 903399225 | 4290 | 4290 | 4290 | 4280 | 210 |
| 301 | 20241205 | 143700 | 902498405 | 4275 | 4275 | 4275 | 4275 | 1 |
| 302 | 20241205 | 143600 | 902494130 | 4290 | 4290 | 4290 | 4290 | 1 |
| 303 | 20241205 | 143500 | 902489840 | 4275 | 4285 | 4290 | 4275 | 15 |
| 304 | 20241205 | 143400 | 902425650 | 4280 | 4275 | 4280 | 4275 | 89 |
| 305 | 20241205 | 143300 | 902045135 | 4285 | 4285 | 4285 | 4285 | 3 |
| 306 | 20241205 | 143200 | 902032280 | 4290 | 4275 | 4290 | 4275 | 1092 |
| 307 | 20241205 | 143100 | 897356510 | 4290 | 4275 | 4290 | 4270 | 9 |
| 308 | 20241205 | 143000 | 897318025 | 4295 | 4270 | 4295 | 4270 | 2 |
| 309 | 20241205 | 142900 | 897309460 | 4270 | 4295 | 4295 | 4270 | 44 |
| 310 | 20241205 | 142800 | 897120505 | 4290 | 4275 | 4290 | 4270 | 275 |
| 311 | 20241205 | 142700 | 895941200 | 4290 | 4290 | 4290 | 4290 | 0 |
| 312 | 20241205 | 142600 | 895941200 | 4290 | 4270 | 4290 | 4270 | 1061 |
| 313 | 20241205 | 142500 | 891410610 | 4270 | 4255 | 4270 | 4255 | 2 |
| 314 | 20241205 | 142400 | 891402085 | 4270 | 4260 | 4270 | 4260 | 8 |
| 315 | 20241205 | 142300 | 891367995 | 4270 | 4270 | 4270 | 4270 | 1 |
| 316 | 20241205 | 142200 | 891363725 | 4255 | 4270 | 4270 | 4255 | 849 |
| 317 | 20241205 | 142100 | 887743240 | 4270 | 4280 | 4280 | 4270 | 2 |
| 318 | 20241205 | 142000 | 887734690 | 4275 | 4275 | 4275 | 4275 | 8 |
| 319 | 20241205 | 141900 | 887700490 | 4280 | 4280 | 4280 | 4280 | 1 |
| 320 | 20241205 | 141800 | 887696210 | 4270 | 4275 | 4275 | 4270 | 482 |
| 321 | 20241205 | 141700 | 885635665 | 4280 | 4280 | 4280 | 4280 | 0 |
| 322 | 20241205 | 141600 | 885635665 | 4280 | 4280 | 4280 | 4280 | 8 |
| 323 | 20241205 | 141500 | 885601425 | 4275 | 4280 | 4280 | 4275 | 306 |
| 324 | 20241205 | 141400 | 884291910 | 4280 | 4285 | 4285 | 4280 | 713 |
| 325 | 20241205 | 141300 | 881240250 | 4285 | 4285 | 4285 | 4285 | 17 |
| 326 | 20241205 | 141200 | 881167405 | 4270 | 4270 | 4270 | 4270 | 1 |
| 327 | 20241205 | 141100 | 881163135 | 4285 | 4270 | 4285 | 4270 | 177 |
| 328 | 20241205 | 141000 | 880407300 | 4270 | 4270 | 4285 | 4270 | 281 |
| 329 | 20241205 | 140900 | 879206965 | 4275 | 4270 | 4275 | 4270 | 8 |
| 330 | 20241205 | 140800 | 879172770 | 4285 | 4275 | 4285 | 4275 | 2 |
| 331 | 20241205 | 140700 | 879164210 | 4275 | 4275 | 4275 | 4275 | 0 |
| 332 | 20241205 | 140600 | 879164210 | 4275 | 4275 | 4275 | 4275 | 93 |
| 333 | 20241205 | 140500 | 878766635 | 4285 | 4285 | 4285 | 4285 | 1 |
| 334 | 20241205 | 140400 | 878762350 | 4275 | 4275 | 4275 | 4275 | 3 |
| 335 | 20241205 | 140300 | 878749525 | 4285 | 4285 | 4285 | 4285 | 50 |
| 336 | 20241205 | 140200 | 878535275 | 4285 | 4290 | 4290 | 4285 | 385 |
| 337 | 20241205 | 140100 | 876885515 | 4285 | 4285 | 4285 | 4285 | 16 |
| 338 | 20241205 | 140000 | 876816955 | 4285 | 4285 | 4285 | 4285 | 96 |
| 339 | 20241205 | 135900 | 876405595 | 4285 | 4295 | 4295 | 4285 | 54 |
| 340 | 20241205 | 135800 | 876174160 | 4295 | 4290 | 4295 | 4290 | 24 |
| 341 | 20241205 | 135700 | 876071095 | 4300 | 4300 | 4300 | 4300 | 14 |
| 342 | 20241205 | 135600 | 876010895 | 4285 | 4290 | 4290 | 4285 | 8 |
| 343 | 20241205 | 135500 | 875976580 | 4300 | 4300 | 4300 | 4300 | 0 |
| 344 | 20241205 | 135400 | 875976580 | 4300 | 4300 | 4300 | 4300 | 1 |
| 345 | 20241205 | 135300 | 875972280 | 4285 | 4285 | 4285 | 4285 | 1097 |
| 346 | 20241205 | 135200 | 871271635 | 4285 | 4285 | 4285 | 4285 | 15 |
| 347 | 20241205 | 135100 | 871207360 | 4285 | 4275 | 4285 | 4275 | 727 |
| 348 | 20241205 | 135000 | 868099425 | 4270 | 4270 | 4270 | 4270 | 1 |
| 349 | 20241205 | 134900 | 868095155 | 4275 | 4275 | 4275 | 4275 | 0 |
| 350 | 20241205 | 134800 | 868095155 | 4275 | 4275 | 4275 | 4275 | 14 |
| 351 | 20241205 | 134700 | 868035305 | 4275 | 4265 | 4275 | 4265 | 2 |
| 352 | 20241205 | 134600 | 868026765 | 4275 | 4275 | 4275 | 4275 | 1 |
| 353 | 20241205 | 134500 | 868022490 | 4265 | 4265 | 4265 | 4265 | 13 |
| 354 | 20241205 | 134400 | 867967045 | 4270 | 4275 | 4275 | 4270 | 16 |
| 355 | 20241205 | 134300 | 867898680 | 4265 | 4265 | 4275 | 4265 | 16 |
| 356 | 20241205 | 134200 | 867830300 | 4275 | 4275 | 4275 | 4265 | 70 |
| 357 | 20241205 | 134100 | 867531680 | 4275 | 4265 | 4275 | 4265 | 12 |
| 358 | 20241205 | 134000 | 867480490 | 4265 | 4270 | 4270 | 4260 | 30 |
| 359 | 20241205 | 133900 | 867352610 | 4275 | 4275 | 4275 | 4275 | 5 |
| 360 | 20241205 | 133800 | 867331235 | 4275 | 4275 | 4275 | 4275 | 14 |
| 361 | 20241205 | 133700 | 867271385 | 4260 | 4260 | 4260 | 4260 | 7 |
| 362 | 20241205 | 133600 | 867241565 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20241205 | 133500 | 867241565 | 4275 | 4275 | 4275 | 4275 | 0 |
| 364 | 20241205 | 133400 | 867241565 | 4275 | 4270 | 4275 | 4255 | 19 |
| 365 | 20241205 | 133300 | 867160445 | 4270 | 4270 | 4270 | 4270 | 0 |
| 366 | 20241205 | 133200 | 867160445 | 4270 | 4270 | 4270 | 4270 | 1 |
| 367 | 20241205 | 133100 | 867156175 | 4250 | 4270 | 4270 | 4250 | 143 |
| 368 | 20241205 | 133000 | 866545585 | 4270 | 4270 | 4270 | 4270 | 0 |
| 369 | 20241205 | 132900 | 866545585 | 4270 | 4270 | 4270 | 4270 | 14 |
| 370 | 20241205 | 132800 | 866485805 | 4270 | 4265 | 4270 | 4265 | 38 |
| 371 | 20241205 | 132700 | 866323730 | 4235 | 4235 | 4235 | 4235 | 1 |
| 372 | 20241205 | 132600 | 866319495 | 4270 | 4230 | 4270 | 4230 | 44 |
| 373 | 20241205 | 132500 | 866132815 | 4230 | 4250 | 4250 | 4230 | 4936 |
| 374 | 20241205 | 132400 | 845226280 | 4255 | 4280 | 4280 | 4255 | 23 |
| 375 | 20241205 | 132300 | 845128040 | 4250 | 4250 | 4250 | 4250 | 0 |
| 376 | 20241205 | 132200 | 845128040 | 4250 | 4250 | 4250 | 4250 | 3000 |
| 377 | 20241205 | 132100 | 832378040 | 4285 | 4250 | 4285 | 4250 | 15 |
| 378 | 20241205 | 132000 | 832313800 | 4250 | 4260 | 4260 | 4250 | 14 |
| 379 | 20241205 | 131900 | 832254270 | 4280 | 4275 | 4280 | 4265 | 2555 |
| 380 | 20241205 | 131800 | 821356620 | 4275 | 4275 | 4275 | 4275 | 3 |
| 381 | 20241205 | 131700 | 821343795 | 4275 | 4275 | 4275 | 4275 | 11 |
| 382 | 20241205 | 131600 | 821296770 | 4275 | 4275 | 4275 | 4275 | 1 |
| 383 | 20241205 | 131500 | 821292495 | 4275 | 4285 | 4285 | 4275 | 125 |
| 384 | 20241205 | 131400 | 820757980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 385 | 20241205 | 131300 | 820757980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 386 | 20241205 | 131200 | 820757980 | 4275 | 4265 | 4285 | 4265 | 22 |
| 387 | 20241205 | 131100 | 820663800 | 4285 | 4300 | 4300 | 4265 | 1365 |
| 388 | 20241205 | 131000 | 814832345 | 4290 | 4320 | 4320 | 4290 | 2547 |
| 389 | 20241205 | 130900 | 803885320 | 4310 | 4320 | 4320 | 4310 | 2 |
| 390 | 20241205 | 130800 | 803876690 | 4310 | 4310 | 4310 | 4310 | 6 |
| 391 | 20241205 | 130700 | 803850830 | 4320 | 4310 | 4320 | 4305 | 81 |
| 392 | 20241205 | 130600 | 803501265 | 4330 | 4330 | 4330 | 4330 | 0 |
| 393 | 20241205 | 130500 | 803501265 | 4330 | 4330 | 4330 | 4310 | 29 |
| 394 | 20241205 | 130400 | 803375735 | 4300 | 4300 | 4300 | 4300 | 1 |
| 395 | 20241205 | 130300 | 803371435 | 4330 | 4330 | 4330 | 4330 | 14 |
| 396 | 20241205 | 130200 | 803310815 | 4300 | 4300 | 4300 | 4300 | 2 |
| 397 | 20241205 | 130100 | 803302215 | 4300 | 4330 | 4330 | 4300 | 128 |
| 398 | 20241205 | 130000 | 802751355 | 4305 | 4305 | 4305 | 4305 | 0 |
| 399 | 20241205 | 125900 | 802751355 | 4305 | 4305 | 4305 | 4305 | 25 |
| 400 | 20241205 | 125800 | 802643730 | 4330 | 4330 | 4330 | 4330 | 34 |
| 401 | 20241205 | 125700 | 802496510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 402 | 20241205 | 125600 | 802496510 | 4330 | 4325 | 4330 | 4305 | 17 |
| 403 | 20241205 | 125500 | 802422955 | 4305 | 4305 | 4305 | 4305 | 10 |
| 404 | 20241205 | 125400 | 802379905 | 4330 | 4330 | 4330 | 4330 | 0 |
| 405 | 20241205 | 125300 | 802379905 | 4330 | 4320 | 4330 | 4300 | 2164 |
| 406 | 20241205 | 125200 | 793069555 | 4320 | 4320 | 4320 | 4320 | 2 |
| 407 | 20241205 | 125100 | 793060915 | 4325 | 4330 | 4330 | 4325 | 16 |
| 408 | 20241205 | 125000 | 792991645 | 4325 | 4325 | 4325 | 4325 | 6 |
| 409 | 20241205 | 124900 | 792965695 | 4320 | 4330 | 4330 | 4320 | 18 |
| 410 | 20241205 | 124800 | 792887785 | 4325 | 4325 | 4325 | 4325 | 0 |
| 411 | 20241205 | 124700 | 792887785 | 4325 | 4325 | 4325 | 4325 | 6 |
| 412 | 20241205 | 124600 | 792861835 | 4330 | 4320 | 4330 | 4320 | 16 |
| 413 | 20241205 | 124500 | 792792575 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20241205 | 124400 | 792792575 | 4330 | 4330 | 4330 | 4330 | 15 |
| 415 | 20241205 | 124300 | 792727625 | 4325 | 4320 | 4330 | 4320 | 10 |
| 416 | 20241205 | 124200 | 792684380 | 4330 | 4330 | 4330 | 4330 | 16 |
| 417 | 20241205 | 124100 | 792615100 | 4320 | 4320 | 4320 | 4320 | 0 |
| 418 | 20241205 | 124000 | 792615100 | 4320 | 4325 | 4325 | 4320 | 57 |
| 419 | 20241205 | 123900 | 792368825 | 4330 | 4320 | 4330 | 4320 | 49 |
| 420 | 20241205 | 123800 | 792157005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 421 | 20241205 | 123700 | 792157005 | 4320 | 4315 | 4320 | 4315 | 16 |
| 422 | 20241205 | 123600 | 792087895 | 4320 | 4320 | 4320 | 4320 | 0 |
| 423 | 20241205 | 123500 | 792087895 | 4320 | 4320 | 4320 | 4320 | 14 |
| 424 | 20241205 | 123400 | 792027415 | 4315 | 4325 | 4325 | 4315 | 172 |
| 425 | 20241205 | 123300 | 791284350 | 4325 | 4325 | 4325 | 4325 | 2 |
| 426 | 20241205 | 123200 | 791275700 | 4330 | 4330 | 4330 | 4330 | 14 |
| 427 | 20241205 | 123100 | 791215080 | 4325 | 4330 | 4330 | 4325 | 3 |
| 428 | 20241205 | 123000 | 791202100 | 4320 | 4320 | 4320 | 4320 | 12 |
| 429 | 20241205 | 122900 | 791150260 | 4320 | 4320 | 4320 | 4320 | 0 |
| 430 | 20241205 | 122800 | 791150260 | 4320 | 4330 | 4330 | 4320 | 18 |
| 431 | 20241205 | 122700 | 791072355 | 4330 | 4325 | 4330 | 4325 | 519 |
| 432 | 20241205 | 122600 | 788825180 | 4325 | 4325 | 4325 | 4325 | 0 |
| 433 | 20241205 | 122500 | 788825180 | 4325 | 4330 | 4330 | 4325 | 22 |
| 434 | 20241205 | 122400 | 788729960 | 4325 | 4325 | 4325 | 4325 | 88 |
| 435 | 20241205 | 122300 | 788349360 | 4335 | 4335 | 4335 | 4335 | 24 |
| 436 | 20241205 | 122200 | 788245320 | 4325 | 4320 | 4325 | 4320 | 23 |
| 437 | 20241205 | 122100 | 788145920 | 4320 | 4320 | 4320 | 4320 | 12 |
| 438 | 20241205 | 122000 | 788094080 | 4335 | 4335 | 4335 | 4335 | 14 |
| 439 | 20241205 | 121900 | 788033390 | 4325 | 4325 | 4325 | 4325 | 11 |
| 440 | 20241205 | 121800 | 787985815 | 4325 | 4315 | 4325 | 4315 | 5 |
| 441 | 20241205 | 121700 | 787964210 | 4325 | 4325 | 4325 | 4325 | 300 |
| 442 | 20241205 | 121600 | 786666710 | 4325 | 4325 | 4325 | 4325 | 14 |
| 443 | 20241205 | 121500 | 786606160 | 4315 | 4315 | 4315 | 4315 | 0 |
| 444 | 20241205 | 121400 | 786606160 | 4315 | 4310 | 4315 | 4310 | 7 |
| 445 | 20241205 | 121300 | 786575965 | 4310 | 4325 | 4325 | 4310 | 46 |
| 446 | 20241205 | 121200 | 786377495 | 4320 | 4320 | 4320 | 4320 | 6 |
| 447 | 20241205 | 121100 | 786351575 | 4320 | 4315 | 4320 | 4315 | 31 |
| 448 | 20241205 | 121000 | 786217740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 449 | 20241205 | 120900 | 786217740 | 4320 | 4320 | 4320 | 4320 | 19 |
| 450 | 20241205 | 120800 | 786135660 | 4320 | 4335 | 4335 | 4320 | 8 |
| 451 | 20241205 | 120700 | 786101085 | 4340 | 4340 | 4340 | 4340 | 14 |
| 452 | 20241205 | 120600 | 786040325 | 4340 | 4340 | 4340 | 4340 | 14 |
| 453 | 20241205 | 120500 | 785979565 | 4315 | 4315 | 4315 | 4315 | 202 |
| 454 | 20241205 | 120400 | 785107935 | 4335 | 4335 | 4335 | 4335 | 582 |
| 455 | 20241205 | 120300 | 782584965 | 4335 | 4335 | 4335 | 4335 | 0 |
| 456 | 20241205 | 120200 | 782584965 | 4335 | 4335 | 4335 | 4310 | 28 |
| 457 | 20241205 | 120100 | 782463635 | 4335 | 4335 | 4335 | 4335 | 1 |
| 458 | 20241205 | 120000 | 782459300 | 4340 | 4340 | 4340 | 4340 | 0 |
| 459 | 20241205 | 115900 | 782459300 | 4340 | 4300 | 4345 | 4300 | 5337 |
| 460 | 20241205 | 115800 | 759336180 | 4305 | 4310 | 4310 | 4305 | 2 |
| 461 | 20241205 | 115700 | 759327565 | 4320 | 4275 | 4320 | 4275 | 2277 |
| 462 | 20241205 | 115600 | 749538030 | 4270 | 4275 | 4275 | 4270 | 66 |
| 463 | 20241205 | 115500 | 749255890 | 4275 | 4270 | 4275 | 4270 | 667 |
| 464 | 20241205 | 115400 | 746404470 | 4280 | 4270 | 4280 | 4270 | 24 |
| 465 | 20241205 | 115300 | 746301840 | 4265 | 4280 | 4280 | 4265 | 42 |
| 466 | 20241205 | 115200 | 746122640 | 4285 | 4265 | 4285 | 4265 | 18 |
| 467 | 20241205 | 115100 | 746045550 | 4285 | 4285 | 4300 | 4250 | 3739 |
| 468 | 20241205 | 115000 | 730115540 | 4310 | 4310 | 4310 | 4310 | 77 |
| 469 | 20241205 | 114900 | 729783670 | 4310 | 4280 | 4310 | 4280 | 4 |
| 470 | 20241205 | 114800 | 729766490 | 4320 | 4320 | 4320 | 4320 | 14 |
| 471 | 20241205 | 114700 | 729706010 | 4310 | 4295 | 4310 | 4285 | 1464 |
| 472 | 20241205 | 114600 | 723396630 | 4310 | 4280 | 4310 | 4280 | 28 |
| 473 | 20241205 | 114500 | 723276020 | 4310 | 4250 | 4310 | 4250 | 7318 |
| 474 | 20241205 | 114400 | 691898120 | 4255 | 4255 | 4255 | 4255 | 2 |
| 475 | 20241205 | 114300 | 691889610 | 4255 | 4255 | 4260 | 4255 | 448 |
| 476 | 20241205 | 114200 | 689983300 | 4260 | 4260 | 4260 | 4260 | 8 |
| 477 | 20241205 | 114100 | 689949220 | 4255 | 4255 | 4255 | 4255 | 222 |
| 478 | 20241205 | 114000 | 689004610 | 4265 | 4265 | 4265 | 4265 | 15 |
| 479 | 20241205 | 113900 | 688940635 | 4260 | 4260 | 4260 | 4260 | 21 |
| 480 | 20241205 | 113800 | 688851175 | 4260 | 4260 | 4265 | 4260 | 461 |
| 481 | 20241205 | 113700 | 686887245 | 4260 | 4260 | 4260 | 4260 | 110 |
| 482 | 20241205 | 113600 | 686418645 | 4260 | 4260 | 4260 | 4255 | 504 |
| 483 | 20241205 | 113500 | 684271615 | 4255 | 4260 | 4260 | 4255 | 51 |
| 484 | 20241205 | 113400 | 684054565 | 4260 | 4260 | 4260 | 4260 | 100 |
| 485 | 20241205 | 113300 | 683628565 | 4255 | 4255 | 4255 | 4250 | 613 |
| 486 | 20241205 | 113200 | 681020260 | 4250 | 4250 | 4250 | 4250 | 305 |
| 487 | 20241205 | 113100 | 679724010 | 4255 | 4265 | 4265 | 4250 | 55 |
| 488 | 20241205 | 113000 | 679489985 | 4250 | 4265 | 4265 | 4250 | 4 |
| 489 | 20241205 | 112900 | 679472955 | 4250 | 4260 | 4270 | 4250 | 1048 |
| 490 | 20241205 | 112800 | 675018095 | 4260 | 4260 | 4260 | 4260 | 5 |
| 491 | 20241205 | 112700 | 674996795 | 4255 | 4255 | 4255 | 4255 | 2 |
| 492 | 20241205 | 112600 | 674988285 | 4270 | 4265 | 4270 | 4265 | 26 |
| 493 | 20241205 | 112500 | 674877320 | 4265 | 4265 | 4265 | 4265 | 98 |
| 494 | 20241205 | 112400 | 674459350 | 4265 | 4250 | 4265 | 4250 | 488 |
| 495 | 20241205 | 112300 | 672378060 | 4265 | 4265 | 4265 | 4265 | 300 |
| 496 | 20241205 | 112200 | 671098560 | 4265 | 4265 | 4265 | 4265 | 5 |
| 497 | 20241205 | 112100 | 671077235 | 4265 | 4265 | 4265 | 4265 | 15 |
| 498 | 20241205 | 112000 | 671013260 | 4245 | 4245 | 4245 | 4245 | 2 |
| 499 | 20241205 | 111900 | 671004770 | 4265 | 4265 | 4265 | 4265 | 14 |
| 500 | 20241205 | 111800 | 670945060 | 4245 | 4245 | 4245 | 4245 | 0 |
| 501 | 20241205 | 111700 | 670945060 | 4245 | 4260 | 4260 | 4245 | 17 |
| 502 | 20241205 | 111600 | 670872670 | 4245 | 4250 | 4250 | 4245 | 17 |
| 503 | 20241205 | 111500 | 670800495 | 4245 | 4260 | 4260 | 4245 | 425 |
| 504 | 20241205 | 111400 | 668994175 | 4250 | 4260 | 4265 | 4250 | 386 |
| 505 | 20241205 | 111300 | 667348935 | 4265 | 4265 | 4265 | 4265 | 0 |
| 506 | 20241205 | 111200 | 667348935 | 4265 | 4265 | 4265 | 4265 | 15 |
| 507 | 20241205 | 111100 | 667284960 | 4265 | 4265 | 4270 | 4240 | 640 |
| 508 | 20241205 | 111000 | 664555400 | 4265 | 4265 | 4265 | 4240 | 257 |
| 509 | 20241205 | 110900 | 663465255 | 4265 | 4260 | 4265 | 4260 | 1000 |
| 510 | 20241205 | 110800 | 659200695 | 4260 | 4240 | 4260 | 4240 | 4 |
| 511 | 20241205 | 110700 | 659183695 | 4265 | 4245 | 4265 | 4240 | 2523 |
| 512 | 20241205 | 110600 | 648438485 | 4250 | 4240 | 4250 | 4240 | 252 |
| 513 | 20241205 | 110500 | 647369205 | 4250 | 4240 | 4250 | 4240 | 419 |
| 514 | 20241205 | 110400 | 645588475 | 4245 | 4245 | 4250 | 4245 | 704 |
| 515 | 20241205 | 110300 | 642599985 | 4235 | 4240 | 4245 | 4235 | 1447 |
| 516 | 20241205 | 110200 | 636463325 | 4245 | 4240 | 4245 | 4240 | 550 |
| 517 | 20241205 | 110100 | 634131075 | 4235 | 4245 | 4245 | 4235 | 17 |
| 518 | 20241205 | 110000 | 634058930 | 4245 | 4235 | 4245 | 4235 | 210 |
| 519 | 20241205 | 105900 | 633168580 | 4235 | 4235 | 4235 | 4235 | 27 |
| 520 | 20241205 | 105800 | 633054235 | 4245 | 4250 | 4250 | 4230 | 89 |
| 521 | 20241205 | 105700 | 632676385 | 4250 | 4250 | 4250 | 4250 | 103 |
| 522 | 20241205 | 105600 | 632238635 | 4250 | 4250 | 4250 | 4250 | 23 |
| 523 | 20241205 | 105500 | 632140885 | 4220 | 4230 | 4250 | 4220 | 565 |
| 524 | 20241205 | 105400 | 629749790 | 4220 | 4220 | 4230 | 4220 | 87 |
| 525 | 20241205 | 105300 | 629382500 | 4220 | 4225 | 4225 | 4220 | 666 |
| 526 | 20241205 | 105200 | 626571895 | 4225 | 4230 | 4230 | 4220 | 20 |
| 527 | 20241205 | 105100 | 626487400 | 4230 | 4230 | 4230 | 4230 | 15 |
| 528 | 20241205 | 105000 | 626423950 | 4230 | 4230 | 4230 | 4230 | 2 |
| 529 | 20241205 | 104900 | 626415490 | 4220 | 4225 | 4225 | 4220 | 102 |
| 530 | 20241205 | 104800 | 625985010 | 4220 | 4220 | 4220 | 4220 | 0 |
| 531 | 20241205 | 104700 | 625985010 | 4220 | 4230 | 4230 | 4220 | 764 |
| 532 | 20241205 | 104600 | 622759690 | 4225 | 4225 | 4225 | 4225 | 90 |
| 533 | 20241205 | 104500 | 622379440 | 4225 | 4225 | 4225 | 4225 | 2 |
| 534 | 20241205 | 104400 | 622370990 | 4220 | 4220 | 4220 | 4220 | 0 |
| 535 | 20241205 | 104300 | 622370990 | 4220 | 4220 | 4220 | 4220 | 0 |
| 536 | 20241205 | 104200 | 622370990 | 4220 | 4235 | 4235 | 4220 | 444 |
| 537 | 20241205 | 104100 | 620494935 | 4230 | 4235 | 4235 | 4230 | 968 |
| 538 | 20241205 | 104000 | 616395480 | 4225 | 4230 | 4230 | 4225 | 918 |
| 539 | 20241205 | 103900 | 612512720 | 4230 | 4220 | 4230 | 4220 | 210 |
| 540 | 20241205 | 103800 | 611624790 | 4225 | 4225 | 4225 | 4225 | 0 |
| 541 | 20241205 | 103700 | 611624790 | 4225 | 4215 | 4225 | 4215 | 84 |
| 542 | 20241205 | 103600 | 611270580 | 4210 | 4215 | 4215 | 4210 | 102 |
| 543 | 20241205 | 103500 | 610840660 | 4205 | 4210 | 4210 | 4205 | 200 |
| 544 | 20241205 | 103400 | 609999625 | 4215 | 4205 | 4215 | 4200 | 637 |
| 545 | 20241205 | 103300 | 607323780 | 4205 | 4205 | 4205 | 4200 | 1432 |
| 546 | 20241205 | 103200 | 601302230 | 4205 | 4205 | 4205 | 4205 | 2 |
| 547 | 20241205 | 103100 | 601293820 | 4205 | 4205 | 4205 | 4205 | 12 |
| 548 | 20241205 | 103000 | 601243360 | 4205 | 4200 | 4205 | 4200 | 862 |
| 549 | 20241205 | 102900 | 597618660 | 4205 | 4205 | 4205 | 4200 | 223 |
| 550 | 20241205 | 102800 | 596681185 | 4215 | 4205 | 4215 | 4205 | 165 |
| 551 | 20241205 | 102700 | 595987210 | 4205 | 4205 | 4205 | 4205 | 380 |
| 552 | 20241205 | 102600 | 594389310 | 4205 | 4205 | 4205 | 4205 | 327 |
| 553 | 20241205 | 102500 | 593014275 | 4205 | 4210 | 4210 | 4205 | 245 |
| 554 | 20241205 | 102400 | 591983280 | 4215 | 4215 | 4215 | 4215 | 15 |
| 555 | 20241205 | 102300 | 591920055 | 4215 | 4215 | 4215 | 4210 | 25 |
| 556 | 20241205 | 102200 | 591814690 | 4215 | 4215 | 4215 | 4215 | 595 |
| 557 | 20241205 | 102100 | 589306765 | 4210 | 4215 | 4215 | 4210 | 106 |
| 558 | 20241205 | 102000 | 588860035 | 4215 | 4225 | 4225 | 4215 | 23 |
| 559 | 20241205 | 101900 | 588762955 | 4225 | 4225 | 4225 | 4225 | 50 |
| 560 | 20241205 | 101800 | 588551705 | 4210 | 4210 | 4210 | 4210 | 0 |
| 561 | 20241205 | 101700 | 588551705 | 4210 | 4210 | 4210 | 4210 | 2 |
| 562 | 20241205 | 101600 | 588543285 | 4210 | 4205 | 4210 | 4205 | 362 |
| 563 | 20241205 | 101500 | 587020075 | 4205 | 4220 | 4220 | 4205 | 337 |
| 564 | 20241205 | 101400 | 585601865 | 4210 | 4210 | 4220 | 4210 | 1053 |
| 565 | 20241205 | 101300 | 581167735 | 4220 | 4220 | 4220 | 4220 | 0 |
| 566 | 20241205 | 101200 | 581167735 | 4220 | 4220 | 4220 | 4220 | 200 |
| 567 | 20241205 | 101100 | 580323735 | 4200 | 4220 | 4220 | 4200 | 1007 |
| 568 | 20241205 | 101000 | 576086165 | 4215 | 4220 | 4220 | 4215 | 18 |
| 569 | 20241205 | 100900 | 576010215 | 4220 | 4225 | 4225 | 4220 | 49 |
| 570 | 20241205 | 100800 | 575803195 | 4225 | 4210 | 4225 | 4205 | 353 |
| 571 | 20241205 | 100700 | 574317495 | 4205 | 4210 | 4210 | 4205 | 925 |
| 572 | 20241205 | 100600 | 570423380 | 4205 | 4205 | 4205 | 4205 | 303 |
| 573 | 20241205 | 100500 | 569149265 | 4210 | 4210 | 4210 | 4210 | 1080 |
| 574 | 20241205 | 100400 | 564602465 | 4210 | 4210 | 4215 | 4210 | 122 |
| 575 | 20241205 | 100300 | 564088795 | 4225 | 4225 | 4225 | 4225 | 20 |
| 576 | 20241205 | 100200 | 564004295 | 4215 | 4220 | 4220 | 4215 | 1992 |
| 577 | 20241205 | 100100 | 555607980 | 4215 | 4215 | 4220 | 4215 | 334 |
| 578 | 20241205 | 100000 | 554198670 | 4215 | 4215 | 4215 | 4215 | 567 |
| 579 | 20241205 | 095900 | 551808765 | 4215 | 4215 | 4215 | 4215 | 0 |
| 580 | 20241205 | 095800 | 551808765 | 4215 | 4210 | 4215 | 4210 | 9 |
| 581 | 20241205 | 095700 | 551770840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 582 | 20241205 | 095600 | 551770840 | 4215 | 4210 | 4215 | 4210 | 279 |
| 583 | 20241205 | 095500 | 550595860 | 4205 | 4205 | 4210 | 4205 | 817 |
| 584 | 20241205 | 095400 | 547159490 | 4205 | 4205 | 4205 | 4205 | 6 |
| 585 | 20241205 | 095300 | 547134260 | 4200 | 4200 | 4200 | 4200 | 0 |
| 586 | 20241205 | 095200 | 547134260 | 4200 | 4200 | 4200 | 4200 | 0 |
| 587 | 20241205 | 095100 | 547134260 | 4200 | 4195 | 4200 | 4195 | 77 |
| 588 | 20241205 | 095000 | 546811200 | 4195 | 4205 | 4205 | 4195 | 195 |
| 589 | 20241205 | 094900 | 545992175 | 4230 | 4235 | 4235 | 4190 | 7931 |
| 590 | 20241205 | 094800 | 512667075 | 4245 | 4240 | 4250 | 4235 | 37 |
| 591 | 20241205 | 094700 | 512510090 | 4240 | 4240 | 4240 | 4240 | 1 |
| 592 | 20241205 | 094600 | 512505850 | 4240 | 4235 | 4240 | 4235 | 1085 |
| 593 | 20241205 | 094500 | 507905875 | 4235 | 4250 | 4250 | 4235 | 3 |
| 594 | 20241205 | 094400 | 507893155 | 4250 | 4250 | 4250 | 4250 | 0 |
| 595 | 20241205 | 094300 | 507893155 | 4250 | 4230 | 4250 | 4230 | 614 |
| 596 | 20241205 | 094200 | 505288200 | 4235 | 4215 | 4235 | 4215 | 7 |
| 597 | 20241205 | 094100 | 505258595 | 4245 | 4245 | 4245 | 4245 | 20 |
| 598 | 20241205 | 094000 | 505173695 | 4200 | 4205 | 4205 | 4200 | 248 |
| 599 | 20241205 | 093900 | 504132040 | 4200 | 4220 | 4220 | 4200 | 5531 |
| 600 | 20241205 | 093800 | 480828700 | 4220 | 4220 | 4220 | 4220 | 490 |
| 601 | 20241205 | 093700 | 478760900 | 4230 | 4255 | 4255 | 4230 | 260 |
| 602 | 20241205 | 093600 | 477658200 | 4250 | 4230 | 4250 | 4230 | 602 |
| 603 | 20241205 | 093500 | 475100005 | 4245 | 4235 | 4245 | 4230 | 379 |
| 604 | 20241205 | 093400 | 473495445 | 4235 | 4220 | 4235 | 4215 | 1704 |
| 605 | 20241205 | 093300 | 466312470 | 4245 | 4245 | 4245 | 4245 | 3 |
| 606 | 20241205 | 093200 | 466299735 | 4235 | 4220 | 4245 | 4220 | 1160 |
| 607 | 20241205 | 093100 | 461391335 | 4210 | 4200 | 4210 | 4200 | 631 |
| 608 | 20241205 | 093000 | 458737180 | 4200 | 4190 | 4200 | 4190 | 2393 |
| 609 | 20241205 | 092900 | 448700935 | 4185 | 4180 | 4185 | 4175 | 2248 |
| 610 | 20241205 | 092800 | 439299185 | 4175 | 4175 | 4180 | 4175 | 1604 |
| 611 | 20241205 | 092700 | 432599315 | 4175 | 4190 | 4195 | 4175 | 7507 |
| 612 | 20241205 | 092600 | 401220470 | 4185 | 4195 | 4195 | 4185 | 3157 |
| 613 | 20241205 | 092500 | 387990175 | 4200 | 4205 | 4205 | 4200 | 31 |
| 614 | 20241205 | 092400 | 387859870 | 4205 | 4205 | 4205 | 4195 | 1004 |
| 615 | 20241205 | 092300 | 383647200 | 4210 | 4200 | 4210 | 4190 | 369 |
| 616 | 20241205 | 092200 | 382097510 | 4195 | 4205 | 4205 | 4195 | 10 |
| 617 | 20241205 | 092100 | 382055540 | 4200 | 4180 | 4210 | 4180 | 26 |
| 618 | 20241205 | 092000 | 381946625 | 4180 | 4190 | 4190 | 4180 | 1114 |
| 619 | 20241205 | 091900 | 377285675 | 4210 | 4200 | 4210 | 4190 | 2418 |
| 620 | 20241205 | 091800 | 367151325 | 4220 | 4175 | 4225 | 4175 | 11038 |
| 621 | 20241205 | 091700 | 320756035 | 4175 | 4170 | 4185 | 4170 | 4848 |
| 622 | 20241205 | 091600 | 300513585 | 4160 | 4170 | 4175 | 4155 | 7166 |
| 623 | 20241205 | 091500 | 270673870 | 4165 | 4215 | 4215 | 4155 | 22031 |
| 624 | 20241205 | 091400 | 178400580 | 4215 | 4230 | 4240 | 4215 | 5678 |
| 625 | 20241205 | 091300 | 154400895 | 4240 | 4230 | 4240 | 4230 | 3735 |
| 626 | 20241205 | 091200 | 138595385 | 4230 | 4220 | 4230 | 4220 | 357 |
| 627 | 20241205 | 091100 | 137087075 | 4220 | 4260 | 4260 | 4220 | 4011 |
| 628 | 20241205 | 091000 | 120096685 | 4260 | 4260 | 4260 | 4245 | 226 |
| 629 | 20241205 | 090900 | 119134695 | 4240 | 4265 | 4270 | 4240 | 2425 |
| 630 | 20241205 | 090800 | 108827875 | 4250 | 4285 | 4295 | 4250 | 6265 |
| 631 | 20241205 | 090700 | 82094795 | 4295 | 4325 | 4325 | 4285 | 5189 |
| 632 | 20241205 | 090600 | 59807500 | 4330 | 4330 | 4330 | 4325 | 132 |
| 633 | 20241205 | 090500 | 59235995 | 4330 | 4365 | 4365 | 4330 | 5293 |
| 634 | 20241205 | 090400 | 36292400 | 4340 | 4360 | 4370 | 4340 | 790 |
| 635 | 20241205 | 090300 | 32848780 | 4335 | 4335 | 4335 | 4335 | 435 |
| 636 | 20241205 | 090200 | 30963055 | 4335 | 4365 | 4365 | 4330 | 1499 |
| 637 | 20241205 | 090100 | 24435140 | 4325 | 4325 | 4325 | 4320 | 2391 |
| 638 | 20241205 | 090000 | 14104420 | 4320 | 4365 | 4365 | 4300 | 3241 |