28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 3 | 20241211 | 183600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241211 | 183500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241211 | 183400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241211 | 183300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241211 | 183200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241211 | 183100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241211 | 183000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241211 | 182900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241211 | 182800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241211 | 182700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241211 | 182600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241211 | 182500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241211 | 182400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241211 | 182300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241211 | 182200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241211 | 182100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241211 | 182000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241211 | 181900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241211 | 181800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241211 | 181700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241211 | 181600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241211 | 181500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241211 | 181400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241211 | 181300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241211 | 181200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241211 | 181100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241211 | 181000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241211 | 180900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241211 | 180800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241211 | 180700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 33 | 20241211 | 180600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241211 | 180500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241211 | 180400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241211 | 180300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241211 | 180200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241211 | 180100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241211 | 180000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241211 | 175900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241211 | 175800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241211 | 175700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241211 | 175600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241211 | 175500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241211 | 175400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241211 | 175300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241211 | 175200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241211 | 175100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241211 | 175000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241211 | 174900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241211 | 174800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241211 | 174700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241211 | 174600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241211 | 174500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241211 | 174400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241211 | 174300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241211 | 174200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241211 | 174100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241211 | 174000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241211 | 173900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241211 | 173800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241211 | 173700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 63 | 20241211 | 173600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241211 | 173500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241211 | 173400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241211 | 173300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241211 | 173200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241211 | 173100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241211 | 173000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241211 | 172900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241211 | 172800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241211 | 172700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241211 | 172600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241211 | 172500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241211 | 172400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241211 | 172300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241211 | 172200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241211 | 172100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241211 | 172000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241211 | 171900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241211 | 171800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241211 | 171700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241211 | 171600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241211 | 171500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241211 | 171400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241211 | 171300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241211 | 171200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241211 | 171100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241211 | 171000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241211 | 170900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241211 | 170800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241211 | 170700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 93 | 20241211 | 170600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241211 | 170500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241211 | 170400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241211 | 170300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241211 | 170200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241211 | 170100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241211 | 170000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241211 | 165900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241211 | 165800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241211 | 165700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241211 | 165600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241211 | 165500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241211 | 165400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241211 | 165300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241211 | 165200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241211 | 165100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241211 | 165000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241211 | 164900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241211 | 164800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241211 | 164700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241211 | 164600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241211 | 164500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241211 | 164400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241211 | 164300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241211 | 164200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241211 | 164100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241211 | 164000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241211 | 163900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241211 | 163800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241211 | 163700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 123 | 20241211 | 163600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241211 | 163500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241211 | 163400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241211 | 163300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241211 | 163200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241211 | 163100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241211 | 163000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241211 | 162900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241211 | 162800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241211 | 162700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241211 | 162600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241211 | 162500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241211 | 162400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241211 | 162300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241211 | 162200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241211 | 162100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241211 | 162000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241211 | 161900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241211 | 161800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241211 | 161700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241211 | 161600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241211 | 161500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241211 | 161400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241211 | 161300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241211 | 161200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241211 | 161100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241211 | 161000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241211 | 160900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241211 | 160800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241211 | 160700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 153 | 20241211 | 160600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241211 | 160500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241211 | 160400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241211 | 160300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241211 | 160200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241211 | 160100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241211 | 160000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241211 | 155900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241211 | 155800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241211 | 155700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241211 | 155600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241211 | 155500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241211 | 155400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241211 | 155300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241211 | 155200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241211 | 155100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241211 | 155000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241211 | 154900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241211 | 154800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241211 | 154700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241211 | 154600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241211 | 154500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241211 | 154400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241211 | 154300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241211 | 154200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241211 | 154100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241211 | 154000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241211 | 153900 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241211 | 153800 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241211 | 153700 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 183 | 20241211 | 153600 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241211 | 153500 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241211 | 153400 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241211 | 153300 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241211 | 153200 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241211 | 153100 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241211 | 153000 | 1075727765 | 3630 | 3630 | 3630 | 3630 | 6430 |
| 190 | 20241211 | 152900 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20241211 | 152800 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20241211 | 152700 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20241211 | 152600 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20241211 | 152500 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20241211 | 152400 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20241211 | 152300 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20241211 | 152200 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20241211 | 152100 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20241211 | 152000 | 1052386865 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20241211 | 151900 | 1052386865 | 3645 | 3645 | 3650 | 3640 | 1988 |
| 201 | 20241211 | 151800 | 1045141090 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20241211 | 151700 | 1045141090 | 3655 | 3650 | 3655 | 3650 | 200 |
| 203 | 20241211 | 151600 | 1044410240 | 3650 | 3650 | 3650 | 3650 | 128 |
| 204 | 20241211 | 151500 | 1043943040 | 3650 | 3640 | 3650 | 3640 | 411 |
| 205 | 20241211 | 151400 | 1042443315 | 3635 | 3635 | 3635 | 3630 | 2044 |
| 206 | 20241211 | 151300 | 1035017125 | 3635 | 3635 | 3635 | 3635 | 775 |
| 207 | 20241211 | 151200 | 1032200000 | 3640 | 3645 | 3645 | 3640 | 685 |
| 208 | 20241211 | 151100 | 1029704830 | 3650 | 3660 | 3660 | 3645 | 10011 |
| 209 | 20241211 | 151000 | 993182350 | 3655 | 3650 | 3655 | 3650 | 256 |
| 210 | 20241211 | 150900 | 992247020 | 3650 | 3655 | 3655 | 3650 | 615 |
| 211 | 20241211 | 150800 | 989999200 | 3655 | 3660 | 3660 | 3655 | 78 |
| 212 | 20241211 | 150700 | 989713970 | 3660 | 3660 | 3660 | 3660 | 1243 |
| 213 | 20241211 | 150600 | 985164590 | 3665 | 3665 | 3665 | 3665 | 39 |
| 214 | 20241211 | 150500 | 985021655 | 3665 | 3660 | 3665 | 3660 | 1965 |
| 215 | 20241211 | 150400 | 977822255 | 3660 | 3660 | 3660 | 3660 | 200 |
| 216 | 20241211 | 150300 | 977090255 | 3660 | 3660 | 3665 | 3660 | 2631 |
| 217 | 20241211 | 150200 | 967452585 | 3660 | 3665 | 3665 | 3660 | 628 |
| 218 | 20241211 | 150100 | 965153990 | 3660 | 3660 | 3660 | 3660 | 135 |
| 219 | 20241211 | 150000 | 964659890 | 3660 | 3665 | 3665 | 3660 | 677 |
| 220 | 20241211 | 145900 | 962181450 | 3660 | 3665 | 3665 | 3660 | 656 |
| 221 | 20241211 | 145800 | 959779880 | 3665 | 3665 | 3665 | 3665 | 150 |
| 222 | 20241211 | 145700 | 959230130 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20241211 | 145600 | 959230130 | 3660 | 3665 | 3665 | 3660 | 1968 |
| 224 | 20241211 | 145500 | 952021895 | 3665 | 3665 | 3665 | 3665 | 27 |
| 225 | 20241211 | 145400 | 951922940 | 3665 | 3665 | 3665 | 3665 | 0 |
| 226 | 20241211 | 145300 | 951922940 | 3665 | 3670 | 3670 | 3665 | 1200 |
| 227 | 20241211 | 145200 | 947522745 | 3670 | 3670 | 3670 | 3670 | 65 |
| 228 | 20241211 | 145100 | 947284195 | 3670 | 3670 | 3670 | 3670 | 1 |
| 229 | 20241211 | 145000 | 947280525 | 3675 | 3675 | 3675 | 3670 | 723 |
| 230 | 20241211 | 144900 | 944624605 | 3675 | 3675 | 3675 | 3675 | 405 |
| 231 | 20241211 | 144800 | 943136230 | 3680 | 3675 | 3680 | 3675 | 101 |
| 232 | 20241211 | 144700 | 942765050 | 3680 | 3680 | 3680 | 3675 | 157 |
| 233 | 20241211 | 144600 | 942187305 | 3680 | 3675 | 3680 | 3675 | 61 |
| 234 | 20241211 | 144500 | 941962880 | 3675 | 3675 | 3680 | 3675 | 665 |
| 235 | 20241211 | 144400 | 939518080 | 3675 | 3675 | 3675 | 3675 | 23 |
| 236 | 20241211 | 144300 | 939433555 | 3675 | 3680 | 3680 | 3675 | 1800 |
| 237 | 20241211 | 144200 | 932812275 | 3680 | 3680 | 3680 | 3675 | 471 |
| 238 | 20241211 | 144100 | 931079495 | 3675 | 3675 | 3675 | 3675 | 2 |
| 239 | 20241211 | 144000 | 931072145 | 3675 | 3675 | 3675 | 3675 | 158 |
| 240 | 20241211 | 143900 | 930491495 | 3675 | 3675 | 3675 | 3670 | 876 |
| 241 | 20241211 | 143800 | 927273565 | 3675 | 3670 | 3675 | 3670 | 185 |
| 242 | 20241211 | 143700 | 926594215 | 3670 | 3670 | 3670 | 3670 | 300 |
| 243 | 20241211 | 143600 | 925493215 | 3670 | 3675 | 3675 | 3670 | 1334 |
| 244 | 20241211 | 143500 | 920594680 | 3675 | 3675 | 3675 | 3670 | 90 |
| 245 | 20241211 | 143400 | 920264130 | 3670 | 3670 | 3670 | 3670 | 570 |
| 246 | 20241211 | 143300 | 918172230 | 3670 | 3665 | 3670 | 3665 | 20 |
| 247 | 20241211 | 143200 | 918098850 | 3665 | 3665 | 3665 | 3665 | 0 |
| 248 | 20241211 | 143100 | 918098850 | 3665 | 3665 | 3665 | 3665 | 0 |
| 249 | 20241211 | 143000 | 918098850 | 3665 | 3665 | 3665 | 3665 | 213 |
| 250 | 20241211 | 142900 | 917318205 | 3665 | 3665 | 3665 | 3665 | 600 |
| 251 | 20241211 | 142800 | 915119205 | 3665 | 3675 | 3675 | 3665 | 200 |
| 252 | 20241211 | 142700 | 914385205 | 3680 | 3680 | 3680 | 3680 | 933 |
| 253 | 20241211 | 142600 | 910951765 | 3680 | 3680 | 3680 | 3680 | 40 |
| 254 | 20241211 | 142500 | 910804565 | 3680 | 3665 | 3680 | 3665 | 18 |
| 255 | 20241211 | 142400 | 910738400 | 3680 | 3680 | 3680 | 3680 | 18 |
| 256 | 20241211 | 142300 | 910672160 | 3680 | 3675 | 3680 | 3665 | 1585 |
| 257 | 20241211 | 142200 | 904846355 | 3675 | 3680 | 3680 | 3675 | 673 |
| 258 | 20241211 | 142100 | 902370215 | 3680 | 3680 | 3685 | 3675 | 1745 |
| 259 | 20241211 | 142000 | 895948170 | 3680 | 3670 | 3680 | 3670 | 1425 |
| 260 | 20241211 | 141900 | 890704185 | 3660 | 3665 | 3680 | 3660 | 6484 |
| 261 | 20241211 | 141800 | 866925350 | 3665 | 3660 | 3665 | 3660 | 642 |
| 262 | 20241211 | 141700 | 864574235 | 3655 | 3655 | 3655 | 3655 | 0 |
| 263 | 20241211 | 141600 | 864574235 | 3655 | 3655 | 3655 | 3655 | 14 |
| 264 | 20241211 | 141500 | 864523065 | 3655 | 3655 | 3655 | 3655 | 16 |
| 265 | 20241211 | 141400 | 864464585 | 3655 | 3660 | 3665 | 3655 | 575 |
| 266 | 20241211 | 141300 | 862361965 | 3660 | 3650 | 3660 | 3650 | 2824 |
| 267 | 20241211 | 141200 | 852033105 | 3645 | 3630 | 3645 | 3630 | 540 |
| 268 | 20241211 | 141100 | 850064880 | 3630 | 3625 | 3630 | 3625 | 515 |
| 269 | 20241211 | 141000 | 848197930 | 3630 | 3640 | 3650 | 3630 | 246 |
| 270 | 20241211 | 140900 | 847303435 | 3630 | 3635 | 3635 | 3630 | 1264 |
| 271 | 20241211 | 140800 | 842714505 | 3645 | 3640 | 3645 | 3640 | 300 |
| 272 | 20241211 | 140700 | 841621030 | 3635 | 3635 | 3635 | 3635 | 1 |
| 273 | 20241211 | 140600 | 841617395 | 3630 | 3630 | 3630 | 3630 | 203 |
| 274 | 20241211 | 140500 | 840880505 | 3645 | 3645 | 3650 | 3645 | 301 |
| 275 | 20241211 | 140400 | 839782365 | 3650 | 3650 | 3650 | 3650 | 0 |
| 276 | 20241211 | 140300 | 839782365 | 3650 | 3650 | 3650 | 3650 | 2 |
| 277 | 20241211 | 140200 | 839775065 | 3645 | 3645 | 3645 | 3645 | 1 |
| 278 | 20241211 | 140100 | 839771420 | 3660 | 3660 | 3660 | 3660 | 0 |
| 279 | 20241211 | 140000 | 839771420 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20241211 | 135900 | 839771420 | 3660 | 3645 | 3660 | 3645 | 313 |
| 281 | 20241211 | 135800 | 838625855 | 3655 | 3630 | 3655 | 3630 | 351 |
| 282 | 20241211 | 135700 | 837347095 | 3630 | 3630 | 3630 | 3630 | 749 |
| 283 | 20241211 | 135600 | 834628225 | 3630 | 3635 | 3650 | 3625 | 405 |
| 284 | 20241211 | 135500 | 833153135 | 3625 | 3635 | 3635 | 3625 | 652 |
| 285 | 20241211 | 135400 | 830784635 | 3635 | 3635 | 3635 | 3635 | 108 |
| 286 | 20241211 | 135300 | 830392055 | 3635 | 3635 | 3635 | 3635 | 768 |
| 287 | 20241211 | 135200 | 827600375 | 3635 | 3625 | 3640 | 3625 | 462 |
| 288 | 20241211 | 135100 | 825924575 | 3625 | 3630 | 3630 | 3625 | 414 |
| 289 | 20241211 | 135000 | 824422660 | 3630 | 3635 | 3635 | 3630 | 1191 |
| 290 | 20241211 | 134900 | 820099280 | 3645 | 3650 | 3650 | 3645 | 350 |
| 291 | 20241211 | 134800 | 818822755 | 3650 | 3650 | 3655 | 3645 | 414 |
| 292 | 20241211 | 134700 | 817310825 | 3650 | 3650 | 3655 | 3650 | 301 |
| 293 | 20241211 | 134600 | 816212165 | 3650 | 3665 | 3665 | 3650 | 251 |
| 294 | 20241211 | 134500 | 815295455 | 3660 | 3660 | 3665 | 3660 | 808 |
| 295 | 20241211 | 134400 | 812338000 | 3645 | 3660 | 3665 | 3645 | 2430 |
| 296 | 20241211 | 134300 | 803468525 | 3660 | 3645 | 3660 | 3645 | 150 |
| 297 | 20241211 | 134200 | 802919675 | 3645 | 3650 | 3660 | 3635 | 4182 |
| 298 | 20241211 | 134100 | 787654310 | 3650 | 3635 | 3655 | 3635 | 20 |
| 299 | 20241211 | 134000 | 787581295 | 3655 | 3640 | 3655 | 3630 | 10330 |
| 300 | 20241211 | 133900 | 749886735 | 3635 | 3635 | 3640 | 3615 | 859 |
| 301 | 20241211 | 133800 | 746771375 | 3635 | 3630 | 3635 | 3615 | 2667 |
| 302 | 20241211 | 133700 | 737089585 | 3635 | 3630 | 3635 | 3630 | 1336 |
| 303 | 20241211 | 133600 | 732233730 | 3630 | 3625 | 3630 | 3625 | 922 |
| 304 | 20241211 | 133500 | 728890480 | 3615 | 3615 | 3615 | 3615 | 25 |
| 305 | 20241211 | 133400 | 728800105 | 3615 | 3615 | 3615 | 3615 | 1 |
| 306 | 20241211 | 133300 | 728796490 | 3635 | 3620 | 3635 | 3620 | 5232 |
| 307 | 20241211 | 133200 | 709787020 | 3620 | 3610 | 3620 | 3610 | 266 |
| 308 | 20241211 | 133100 | 708825055 | 3610 | 3605 | 3610 | 3605 | 1050 |
| 309 | 20241211 | 133000 | 705036300 | 3610 | 3610 | 3610 | 3610 | 0 |
| 310 | 20241211 | 132900 | 705036300 | 3610 | 3600 | 3610 | 3600 | 12 |
| 311 | 20241211 | 132800 | 704993090 | 3600 | 3600 | 3600 | 3600 | 40 |
| 312 | 20241211 | 132700 | 704849090 | 3600 | 3600 | 3610 | 3600 | 1825 |
| 313 | 20241211 | 132600 | 698267910 | 3600 | 3595 | 3605 | 3595 | 1045 |
| 314 | 20241211 | 132500 | 694501320 | 3600 | 3605 | 3610 | 3600 | 1395 |
| 315 | 20241211 | 132400 | 689470685 | 3600 | 3615 | 3630 | 3600 | 2168 |
| 316 | 20241211 | 132300 | 681629340 | 3615 | 3595 | 3615 | 3595 | 10956 |
| 317 | 20241211 | 132200 | 642188010 | 3590 | 3585 | 3590 | 3585 | 1746 |
| 318 | 20241211 | 132100 | 635921240 | 3575 | 3575 | 3575 | 3575 | 0 |
| 319 | 20241211 | 132000 | 635921240 | 3575 | 3575 | 3575 | 3575 | 0 |
| 320 | 20241211 | 131900 | 635921240 | 3575 | 3580 | 3580 | 3575 | 1669 |
| 321 | 20241211 | 131800 | 629952220 | 3580 | 3580 | 3580 | 3580 | 32 |
| 322 | 20241211 | 131700 | 629837660 | 3580 | 3580 | 3580 | 3575 | 763 |
| 323 | 20241211 | 131600 | 627106265 | 3580 | 3580 | 3580 | 3580 | 66 |
| 324 | 20241211 | 131500 | 626869985 | 3580 | 3580 | 3580 | 3580 | 1455 |
| 325 | 20241211 | 131400 | 621661085 | 3575 | 3570 | 3575 | 3570 | 752 |
| 326 | 20241211 | 131300 | 618973760 | 3570 | 3565 | 3570 | 3565 | 5084 |
| 327 | 20241211 | 131200 | 600823895 | 3570 | 3570 | 3570 | 3570 | 0 |
| 328 | 20241211 | 131100 | 600823895 | 3570 | 3570 | 3570 | 3565 | 147 |
| 329 | 20241211 | 131000 | 600299410 | 3575 | 3570 | 3575 | 3565 | 1301 |
| 330 | 20241211 | 130900 | 595650315 | 3570 | 3565 | 3570 | 3565 | 439 |
| 331 | 20241211 | 130800 | 594083300 | 3570 | 3570 | 3570 | 3570 | 0 |
| 332 | 20241211 | 130700 | 594083300 | 3570 | 3570 | 3570 | 3570 | 1 |
| 333 | 20241211 | 130600 | 594079730 | 3565 | 3565 | 3570 | 3565 | 1126 |
| 334 | 20241211 | 130500 | 590064910 | 3565 | 3550 | 3565 | 3550 | 304 |
| 335 | 20241211 | 130400 | 588981600 | 3560 | 3560 | 3560 | 3560 | 550 |
| 336 | 20241211 | 130300 | 587023600 | 3560 | 3560 | 3560 | 3560 | 10 |
| 337 | 20241211 | 130200 | 586988000 | 3560 | 3560 | 3560 | 3560 | 0 |
| 338 | 20241211 | 130100 | 586988000 | 3560 | 3560 | 3560 | 3560 | 115 |
| 339 | 20241211 | 130000 | 586578600 | 3555 | 3555 | 3555 | 3555 | 10 |
| 340 | 20241211 | 125900 | 586543050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 341 | 20241211 | 125800 | 586543050 | 3550 | 3555 | 3560 | 3550 | 771 |
| 342 | 20241211 | 125700 | 583804800 | 3555 | 3555 | 3555 | 3555 | 200 |
| 343 | 20241211 | 125600 | 583093800 | 3560 | 3545 | 3560 | 3545 | 1703 |
| 344 | 20241211 | 125500 | 577042730 | 3545 | 3545 | 3545 | 3545 | 0 |
| 345 | 20241211 | 125400 | 577042730 | 3545 | 3545 | 3545 | 3545 | 0 |
| 346 | 20241211 | 125300 | 577042730 | 3545 | 3545 | 3545 | 3545 | 100 |
| 347 | 20241211 | 125200 | 576688230 | 3545 | 3545 | 3545 | 3545 | 282 |
| 348 | 20241211 | 125100 | 575688540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 349 | 20241211 | 125000 | 575688540 | 3540 | 3540 | 3540 | 3540 | 12 |
| 350 | 20241211 | 124900 | 575646060 | 3540 | 3540 | 3540 | 3540 | 102 |
| 351 | 20241211 | 124800 | 575284980 | 3545 | 3545 | 3545 | 3545 | 100 |
| 352 | 20241211 | 124700 | 574930480 | 3545 | 3550 | 3550 | 3545 | 704 |
| 353 | 20241211 | 124600 | 572431800 | 3550 | 3545 | 3550 | 3545 | 55 |
| 354 | 20241211 | 124500 | 572236575 | 3545 | 3545 | 3545 | 3545 | 0 |
| 355 | 20241211 | 124400 | 572236575 | 3545 | 3550 | 3550 | 3545 | 2 |
| 356 | 20241211 | 124300 | 572229480 | 3545 | 3545 | 3550 | 3545 | 382 |
| 357 | 20241211 | 124200 | 570873955 | 3540 | 3540 | 3540 | 3540 | 0 |
| 358 | 20241211 | 124100 | 570873955 | 3540 | 3545 | 3545 | 3540 | 534 |
| 359 | 20241211 | 124000 | 568982345 | 3550 | 3550 | 3550 | 3550 | 30 |
| 360 | 20241211 | 123900 | 568875845 | 3550 | 3555 | 3555 | 3550 | 554 |
| 361 | 20241211 | 123800 | 566907970 | 3555 | 3555 | 3555 | 3555 | 111 |
| 362 | 20241211 | 123700 | 566513365 | 3555 | 3560 | 3560 | 3555 | 43 |
| 363 | 20241211 | 123600 | 566360495 | 3560 | 3560 | 3560 | 3560 | 0 |
| 364 | 20241211 | 123500 | 566360495 | 3560 | 3560 | 3560 | 3560 | 67 |
| 365 | 20241211 | 123400 | 566121975 | 3560 | 3555 | 3560 | 3555 | 34 |
| 366 | 20241211 | 123300 | 566000950 | 3560 | 3555 | 3560 | 3555 | 36 |
| 367 | 20241211 | 123200 | 565872830 | 3555 | 3555 | 3555 | 3555 | 400 |
| 368 | 20241211 | 123100 | 564450830 | 3555 | 3560 | 3560 | 3555 | 1973 |
| 369 | 20241211 | 123000 | 557433315 | 3555 | 3555 | 3555 | 3555 | 143 |
| 370 | 20241211 | 122900 | 556924950 | 3550 | 3550 | 3550 | 3550 | 860 |
| 371 | 20241211 | 122800 | 553871950 | 3560 | 3560 | 3560 | 3560 | 203 |
| 372 | 20241211 | 122700 | 553149270 | 3560 | 3555 | 3560 | 3555 | 132 |
| 373 | 20241211 | 122600 | 552679670 | 3555 | 3555 | 3555 | 3555 | 39 |
| 374 | 20241211 | 122500 | 552541025 | 3555 | 3555 | 3555 | 3545 | 1130 |
| 375 | 20241211 | 122400 | 548523895 | 3555 | 3545 | 3555 | 3545 | 4706 |
| 376 | 20241211 | 122300 | 531816185 | 3540 | 3540 | 3540 | 3540 | 2 |
| 377 | 20241211 | 122200 | 531809105 | 3545 | 3545 | 3545 | 3535 | 6 |
| 378 | 20241211 | 122100 | 531787855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 379 | 20241211 | 122000 | 531787855 | 3530 | 3545 | 3545 | 3530 | 53 |
| 380 | 20241211 | 121900 | 531600410 | 3545 | 3540 | 3545 | 3540 | 600 |
| 381 | 20241211 | 121800 | 529473450 | 3540 | 3540 | 3540 | 3540 | 4 |
| 382 | 20241211 | 121700 | 529459290 | 3530 | 3530 | 3530 | 3530 | 28 |
| 383 | 20241211 | 121600 | 529360450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20241211 | 121500 | 529360450 | 3525 | 3525 | 3525 | 3525 | 87 |
| 385 | 20241211 | 121400 | 529053775 | 3545 | 3545 | 3545 | 3545 | 0 |
| 386 | 20241211 | 121300 | 529053775 | 3545 | 3545 | 3545 | 3545 | 0 |
| 387 | 20241211 | 121200 | 529053775 | 3545 | 3545 | 3545 | 3545 | 0 |
| 388 | 20241211 | 121100 | 529053775 | 3545 | 3545 | 3545 | 3545 | 0 |
| 389 | 20241211 | 121000 | 529053775 | 3545 | 3545 | 3545 | 3545 | 0 |
| 390 | 20241211 | 120900 | 529053775 | 3545 | 3530 | 3545 | 3530 | 426 |
| 391 | 20241211 | 120800 | 527545790 | 3535 | 3535 | 3535 | 3535 | 0 |
| 392 | 20241211 | 120700 | 527545790 | 3535 | 3530 | 3535 | 3530 | 402 |
| 393 | 20241211 | 120600 | 526126720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20241211 | 120500 | 526126720 | 3530 | 3530 | 3530 | 3530 | 50 |
| 395 | 20241211 | 120400 | 525950220 | 3530 | 3525 | 3530 | 3525 | 131 |
| 396 | 20241211 | 120300 | 525487795 | 3520 | 3515 | 3530 | 3515 | 48 |
| 397 | 20241211 | 120200 | 525318835 | 3520 | 3515 | 3520 | 3515 | 500 |
| 398 | 20241211 | 120100 | 523559055 | 3500 | 3500 | 3500 | 3500 | 100 |
| 399 | 20241211 | 120000 | 523209055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 400 | 20241211 | 115900 | 523209055 | 3500 | 3500 | 3500 | 3500 | 1700 |
| 401 | 20241211 | 115800 | 517259055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 402 | 20241211 | 115700 | 517259055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20241211 | 115600 | 517259055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 404 | 20241211 | 115500 | 517259055 | 3500 | 3500 | 3500 | 3500 | 20 |
| 405 | 20241211 | 115400 | 517189055 | 3500 | 3510 | 3510 | 3500 | 600 |
| 406 | 20241211 | 115300 | 515088885 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20241211 | 115200 | 515088885 | 3515 | 3515 | 3515 | 3515 | 0 |
| 408 | 20241211 | 115100 | 515088885 | 3515 | 3515 | 3515 | 3515 | 11 |
| 409 | 20241211 | 115000 | 515050220 | 3520 | 3520 | 3520 | 3520 | 23 |
| 410 | 20241211 | 114900 | 514969260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 411 | 20241211 | 114800 | 514969260 | 3520 | 3520 | 3520 | 3520 | 0 |
| 412 | 20241211 | 114700 | 514969260 | 3520 | 3520 | 3520 | 3520 | 32 |
| 413 | 20241211 | 114600 | 514856620 | 3540 | 3540 | 3540 | 3540 | 0 |
| 414 | 20241211 | 114500 | 514856620 | 3540 | 3535 | 3540 | 3535 | 569 |
| 415 | 20241211 | 114400 | 512842370 | 3540 | 3520 | 3540 | 3520 | 3 |
| 416 | 20241211 | 114300 | 512831770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 417 | 20241211 | 114200 | 512831770 | 3535 | 3535 | 3535 | 3535 | 1 |
| 418 | 20241211 | 114100 | 512828235 | 3520 | 3515 | 3545 | 3515 | 2009 |
| 419 | 20241211 | 114000 | 505720620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 420 | 20241211 | 113900 | 505720620 | 3500 | 3505 | 3505 | 3500 | 545 |
| 421 | 20241211 | 113800 | 503812945 | 3505 | 3520 | 3520 | 3505 | 800 |
| 422 | 20241211 | 113700 | 501004610 | 3520 | 3520 | 3520 | 3520 | 648 |
| 423 | 20241211 | 113600 | 498723650 | 3520 | 3520 | 3520 | 3520 | 1 |
| 424 | 20241211 | 113500 | 498720130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 425 | 20241211 | 113400 | 498720130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 426 | 20241211 | 113300 | 498720130 | 3510 | 3510 | 3510 | 3510 | 0 |
| 427 | 20241211 | 113200 | 498720130 | 3510 | 3510 | 3510 | 3510 | 134 |
| 428 | 20241211 | 113100 | 498249790 | 3510 | 3510 | 3510 | 3510 | 6 |
| 429 | 20241211 | 113000 | 498228730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20241211 | 112900 | 498228730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 431 | 20241211 | 112800 | 498228730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 432 | 20241211 | 112700 | 498228730 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20241211 | 112600 | 498228730 | 3500 | 3505 | 3505 | 3500 | 185 |
| 434 | 20241211 | 112500 | 497580910 | 3505 | 3505 | 3505 | 3505 | 100 |
| 435 | 20241211 | 112400 | 497230410 | 3505 | 3505 | 3505 | 3505 | 2100 |
| 436 | 20241211 | 112300 | 489869910 | 3505 | 3505 | 3505 | 3505 | 466 |
| 437 | 20241211 | 112200 | 488236580 | 3500 | 3500 | 3500 | 3500 | 700 |
| 438 | 20241211 | 112100 | 485786580 | 3500 | 3505 | 3505 | 3500 | 3777 |
| 439 | 20241211 | 112000 | 472548955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 440 | 20241211 | 111900 | 472548955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 441 | 20241211 | 111800 | 472548955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 442 | 20241211 | 111700 | 472548955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 443 | 20241211 | 111600 | 472548955 | 3505 | 3505 | 3505 | 3505 | 351 |
| 444 | 20241211 | 111500 | 471318700 | 3505 | 3505 | 3505 | 3505 | 50 |
| 445 | 20241211 | 111400 | 471143450 | 3505 | 3505 | 3505 | 3505 | 0 |
| 446 | 20241211 | 111300 | 471143450 | 3505 | 3505 | 3505 | 3505 | 42 |
| 447 | 20241211 | 111200 | 470996240 | 3505 | 3505 | 3520 | 3505 | 305 |
| 448 | 20241211 | 111100 | 469926440 | 3510 | 3510 | 3510 | 3510 | 0 |
| 449 | 20241211 | 111000 | 469926440 | 3510 | 3510 | 3510 | 3510 | 0 |
| 450 | 20241211 | 110900 | 469926440 | 3510 | 3510 | 3510 | 3510 | 0 |
| 451 | 20241211 | 110800 | 469926440 | 3510 | 3510 | 3510 | 3510 | 100 |
| 452 | 20241211 | 110700 | 469575440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 453 | 20241211 | 110600 | 469575440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 454 | 20241211 | 110500 | 469575440 | 3505 | 3505 | 3505 | 3505 | 642 |
| 455 | 20241211 | 110400 | 467325230 | 3505 | 3505 | 3505 | 3505 | 9 |
| 456 | 20241211 | 110300 | 467293685 | 3505 | 3505 | 3505 | 3505 | 100 |
| 457 | 20241211 | 110200 | 466943185 | 3505 | 3505 | 3505 | 3505 | 195 |
| 458 | 20241211 | 110100 | 466259710 | 3505 | 3505 | 3505 | 3505 | 141 |
| 459 | 20241211 | 110000 | 465765505 | 3525 | 3520 | 3525 | 3520 | 6 |
| 460 | 20241211 | 105900 | 465744360 | 3525 | 3525 | 3525 | 3525 | 4 |
| 461 | 20241211 | 105800 | 465730260 | 3525 | 3505 | 3525 | 3505 | 590 |
| 462 | 20241211 | 105700 | 463662275 | 3520 | 3520 | 3520 | 3520 | 0 |
| 463 | 20241211 | 105600 | 463662275 | 3520 | 3520 | 3520 | 3520 | 700 |
| 464 | 20241211 | 105500 | 461198275 | 3505 | 3505 | 3505 | 3505 | 275 |
| 465 | 20241211 | 105400 | 460234400 | 3510 | 3510 | 3510 | 3510 | 300 |
| 466 | 20241211 | 105300 | 459181400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 467 | 20241211 | 105200 | 459181400 | 3510 | 3510 | 3510 | 3510 | 10 |
| 468 | 20241211 | 105100 | 459146300 | 3510 | 3510 | 3510 | 3510 | 13 |
| 469 | 20241211 | 105000 | 459100670 | 3510 | 3510 | 3510 | 3510 | 1 |
| 470 | 20241211 | 104900 | 459097160 | 3510 | 3510 | 3510 | 3510 | 116 |
| 471 | 20241211 | 104800 | 458690000 | 3510 | 3510 | 3510 | 3510 | 0 |
| 472 | 20241211 | 104700 | 458690000 | 3510 | 3510 | 3510 | 3510 | 3 |
| 473 | 20241211 | 104600 | 458679470 | 3530 | 3505 | 3530 | 3505 | 2929 |
| 474 | 20241211 | 104500 | 448411330 | 3510 | 3515 | 3515 | 3510 | 172 |
| 475 | 20241211 | 104400 | 447807380 | 3520 | 3525 | 3525 | 3520 | 12 |
| 476 | 20241211 | 104300 | 447765135 | 3530 | 3530 | 3530 | 3530 | 2 |
| 477 | 20241211 | 104200 | 447758075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 478 | 20241211 | 104100 | 447758075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 479 | 20241211 | 104000 | 447758075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 480 | 20241211 | 103900 | 447758075 | 3530 | 3540 | 3540 | 3530 | 842 |
| 481 | 20241211 | 103800 | 444782985 | 3530 | 3530 | 3530 | 3530 | 995 |
| 482 | 20241211 | 103700 | 441270635 | 3545 | 3525 | 3545 | 3525 | 3 |
| 483 | 20241211 | 103600 | 441260040 | 3535 | 3535 | 3535 | 3535 | 0 |
| 484 | 20241211 | 103500 | 441260040 | 3535 | 3545 | 3550 | 3525 | 3179 |
| 485 | 20241211 | 103400 | 430034350 | 3545 | 3520 | 3545 | 3520 | 1375 |
| 486 | 20241211 | 103300 | 425173430 | 3515 | 3515 | 3515 | 3515 | 48 |
| 487 | 20241211 | 103200 | 425004710 | 3505 | 3500 | 3505 | 3500 | 598 |
| 488 | 20241211 | 103100 | 422910270 | 3500 | 3500 | 3500 | 3500 | 593 |
| 489 | 20241211 | 103000 | 420834770 | 3495 | 3500 | 3500 | 3495 | 274 |
| 490 | 20241211 | 102900 | 419875980 | 3505 | 3505 | 3505 | 3505 | 113 |
| 491 | 20241211 | 102800 | 419479915 | 3505 | 3505 | 3505 | 3505 | 5000 |
| 492 | 20241211 | 102700 | 401954915 | 3530 | 3530 | 3530 | 3530 | 0 |
| 493 | 20241211 | 102600 | 401954915 | 3530 | 3505 | 3530 | 3505 | 3016 |
| 494 | 20241211 | 102500 | 391314445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 495 | 20241211 | 102400 | 391314445 | 3510 | 3510 | 3510 | 3510 | 0 |
| 496 | 20241211 | 102300 | 391314445 | 3510 | 3515 | 3515 | 3510 | 5021 |
| 497 | 20241211 | 102200 | 373665685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 498 | 20241211 | 102100 | 373665685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 499 | 20241211 | 102000 | 373665685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 500 | 20241211 | 101900 | 373665685 | 3530 | 3530 | 3530 | 3530 | 0 |
| 501 | 20241211 | 101800 | 373665685 | 3530 | 3520 | 3530 | 3515 | 2071 |
| 502 | 20241211 | 101700 | 366365065 | 3535 | 3520 | 3535 | 3520 | 34 |
| 503 | 20241211 | 101600 | 366244890 | 3535 | 3525 | 3535 | 3525 | 3 |
| 504 | 20241211 | 101500 | 366234305 | 3520 | 3545 | 3545 | 3520 | 27633 |
| 505 | 20241211 | 101400 | 268681630 | 3530 | 3535 | 3540 | 3530 | 3830 |
| 506 | 20241211 | 101300 | 255144115 | 3530 | 3525 | 3530 | 3525 | 7939 |
| 507 | 20241211 | 101200 | 227124475 | 3520 | 3520 | 3520 | 3520 | 5001 |
| 508 | 20241211 | 101100 | 209520955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 509 | 20241211 | 101000 | 209520955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 510 | 20241211 | 100900 | 209520955 | 3525 | 3510 | 3525 | 3510 | 44 |
| 511 | 20241211 | 100800 | 209366485 | 3510 | 3505 | 3525 | 3505 | 54 |
| 512 | 20241211 | 100700 | 209176715 | 3505 | 3495 | 3505 | 3490 | 560 |
| 513 | 20241211 | 100600 | 207219335 | 3495 | 3480 | 3495 | 3480 | 14 |
| 514 | 20241211 | 100500 | 207170420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 515 | 20241211 | 100400 | 207170420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 516 | 20241211 | 100300 | 207170420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 517 | 20241211 | 100200 | 207170420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 518 | 20241211 | 100100 | 207170420 | 3470 | 3470 | 3470 | 3470 | 200 |
| 519 | 20241211 | 100000 | 206476420 | 3470 | 3475 | 3475 | 3470 | 1000 |
| 520 | 20241211 | 095900 | 203004320 | 3475 | 3480 | 3480 | 3475 | 350 |
| 521 | 20241211 | 095800 | 201787760 | 3485 | 3490 | 3490 | 3485 | 80 |
| 522 | 20241211 | 095700 | 201508920 | 3490 | 3500 | 3500 | 3490 | 357 |
| 523 | 20241211 | 095600 | 200262860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 524 | 20241211 | 095500 | 200262860 | 3500 | 3510 | 3510 | 3500 | 1622 |
| 525 | 20241211 | 095400 | 194585335 | 3510 | 3515 | 3515 | 3510 | 217 |
| 526 | 20241211 | 095300 | 193822690 | 3515 | 3515 | 3515 | 3515 | 76 |
| 527 | 20241211 | 095200 | 193555550 | 3515 | 3520 | 3520 | 3515 | 300 |
| 528 | 20241211 | 095100 | 192501000 | 3520 | 3520 | 3520 | 3520 | 42 |
| 529 | 20241211 | 095000 | 192353160 | 3540 | 3540 | 3540 | 3540 | 2 |
| 530 | 20241211 | 094900 | 192346080 | 3530 | 3530 | 3530 | 3530 | 1069 |
| 531 | 20241211 | 094800 | 188572510 | 3530 | 3530 | 3530 | 3520 | 934 |
| 532 | 20241211 | 094700 | 185275500 | 3530 | 3530 | 3530 | 3530 | 0 |
| 533 | 20241211 | 094600 | 185275500 | 3530 | 3540 | 3540 | 3520 | 3034 |
| 534 | 20241211 | 094500 | 174560820 | 3530 | 3540 | 3540 | 3530 | 554 |
| 535 | 20241211 | 094400 | 172600200 | 3540 | 3540 | 3540 | 3540 | 200 |
| 536 | 20241211 | 094300 | 171892200 | 3530 | 3535 | 3550 | 3530 | 1257 |
| 537 | 20241211 | 094200 | 167442070 | 3535 | 3535 | 3545 | 3535 | 1188 |
| 538 | 20241211 | 094100 | 163241480 | 3535 | 3535 | 3545 | 3535 | 311 |
| 539 | 20241211 | 094000 | 162141315 | 3535 | 3540 | 3540 | 3520 | 687 |
| 540 | 20241211 | 093900 | 159713950 | 3550 | 3515 | 3550 | 3515 | 2608 |
| 541 | 20241211 | 093800 | 150508155 | 3525 | 3530 | 3530 | 3515 | 4921 |
| 542 | 20241211 | 093700 | 133148900 | 3530 | 3485 | 3530 | 3485 | 1816 |
| 543 | 20241211 | 093600 | 126752940 | 3475 | 3480 | 3480 | 3475 | 55 |
| 544 | 20241211 | 093500 | 126561590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 545 | 20241211 | 093400 | 126561590 | 3480 | 3475 | 3480 | 3475 | 7 |
| 546 | 20241211 | 093300 | 126537235 | 3475 | 3475 | 3475 | 3475 | 0 |
| 547 | 20241211 | 093200 | 126537235 | 3475 | 3475 | 3475 | 3450 | 464 |
| 548 | 20241211 | 093100 | 124935925 | 3475 | 3465 | 3485 | 3465 | 1243 |
| 549 | 20241211 | 093000 | 120619425 | 3470 | 3455 | 3475 | 3455 | 242 |
| 550 | 20241211 | 092900 | 119781110 | 3450 | 3455 | 3455 | 3450 | 495 |
| 551 | 20241211 | 092800 | 118073335 | 3455 | 3455 | 3455 | 3455 | 800 |
| 552 | 20241211 | 092700 | 115309335 | 3455 | 3460 | 3460 | 3455 | 701 |
| 553 | 20241211 | 092600 | 112886470 | 3460 | 3470 | 3470 | 3460 | 3352 |
| 554 | 20241211 | 092500 | 101277275 | 3470 | 3490 | 3490 | 3470 | 1010 |
| 555 | 20241211 | 092400 | 97770525 | 3500 | 3475 | 3500 | 3475 | 32 |
| 556 | 20241211 | 092300 | 97658955 | 3475 | 3475 | 3475 | 3475 | 50 |
| 557 | 20241211 | 092200 | 97485205 | 3495 | 3480 | 3495 | 3470 | 8689 |
| 558 | 20241211 | 092100 | 67315090 | 3480 | 3480 | 3480 | 3480 | 849 |
| 559 | 20241211 | 092000 | 64360570 | 3480 | 3485 | 3485 | 3480 | 111 |
| 560 | 20241211 | 091900 | 63973815 | 3490 | 3490 | 3490 | 3490 | 182 |
| 561 | 20241211 | 091800 | 63338635 | 3490 | 3490 | 3490 | 3490 | 499 |
| 562 | 20241211 | 091700 | 61597125 | 3490 | 3485 | 3490 | 3485 | 4 |
| 563 | 20241211 | 091600 | 61583180 | 3475 | 3475 | 3475 | 3475 | 150 |
| 564 | 20241211 | 091500 | 61061930 | 3480 | 3485 | 3485 | 3480 | 2423 |
| 565 | 20241211 | 091400 | 52626220 | 3485 | 3485 | 3485 | 3485 | 400 |
| 566 | 20241211 | 091300 | 51232220 | 3490 | 3490 | 3490 | 3490 | 0 |
| 567 | 20241211 | 091200 | 51232220 | 3490 | 3490 | 3490 | 3490 | 500 |
| 568 | 20241211 | 091100 | 49487220 | 3490 | 3490 | 3510 | 3490 | 192 |
| 569 | 20241211 | 091000 | 48817100 | 3510 | 3510 | 3510 | 3510 | 45 |
| 570 | 20241211 | 090900 | 48659150 | 3515 | 3475 | 3515 | 3475 | 642 |
| 571 | 20241211 | 090800 | 46412470 | 3500 | 3500 | 3500 | 3500 | 600 |
| 572 | 20241211 | 090700 | 44312470 | 3470 | 3480 | 3490 | 3470 | 2236 |
| 573 | 20241211 | 090600 | 36533405 | 3495 | 3475 | 3495 | 3475 | 1605 |
| 574 | 20241211 | 090500 | 30930430 | 3495 | 3485 | 3495 | 3470 | 3656 |
| 575 | 20241211 | 090400 | 18208100 | 3470 | 3475 | 3475 | 3470 | 23 |
| 576 | 20241211 | 090300 | 18128180 | 3485 | 3495 | 3495 | 3475 | 101 |
| 577 | 20241211 | 090200 | 17775790 | 3495 | 3495 | 3495 | 3495 | 1 |
| 578 | 20241211 | 090100 | 17772295 | 3500 | 3520 | 3520 | 3495 | 48 |
| 579 | 20241211 | 090000 | 17604310 | 3525 | 3530 | 3530 | 3470 | 5003 |