28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 3 | 20241209 | 184000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 4 | 20241209 | 183900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 5 | 20241209 | 183800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 6 | 20241209 | 183700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 7 | 20241209 | 183600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 8 | 20241209 | 183500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 9 | 20241209 | 183400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 10 | 20241209 | 183300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 11 | 20241209 | 183200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 12 | 20241209 | 183100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 13 | 20241209 | 183000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 14 | 20241209 | 182900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 15 | 20241209 | 182800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 16 | 20241209 | 182700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 17 | 20241209 | 182600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 18 | 20241209 | 182500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 19 | 20241209 | 182400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 20 | 20241209 | 182300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 21 | 20241209 | 182200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 22 | 20241209 | 182100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 23 | 20241209 | 182000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 24 | 20241209 | 181900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 25 | 20241209 | 181800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 26 | 20241209 | 181700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 27 | 20241209 | 181600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 28 | 20241209 | 181500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 29 | 20241209 | 181400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 30 | 20241209 | 181300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 31 | 20241209 | 181200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 32 | 20241209 | 181100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 33 | 20241209 | 181000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 34 | 20241209 | 180900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 35 | 20241209 | 180800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 36 | 20241209 | 180700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 37 | 20241209 | 180600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 38 | 20241209 | 180500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 39 | 20241209 | 180400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 40 | 20241209 | 180300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 41 | 20241209 | 180200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 42 | 20241209 | 180100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 43 | 20241209 | 180000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 44 | 20241209 | 175900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 45 | 20241209 | 175800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 46 | 20241209 | 175700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 47 | 20241209 | 175600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 48 | 20241209 | 175500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 49 | 20241209 | 175400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 50 | 20241209 | 175300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 51 | 20241209 | 175200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 52 | 20241209 | 175100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 53 | 20241209 | 175000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 54 | 20241209 | 174900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 55 | 20241209 | 174800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 56 | 20241209 | 174700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 57 | 20241209 | 174600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 58 | 20241209 | 174500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 59 | 20241209 | 174400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 60 | 20241209 | 174300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 61 | 20241209 | 174200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 62 | 20241209 | 174100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 63 | 20241209 | 174000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 64 | 20241209 | 173900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 65 | 20241209 | 173800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 66 | 20241209 | 173700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 67 | 20241209 | 173600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 68 | 20241209 | 173500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 69 | 20241209 | 173400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 70 | 20241209 | 173300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 71 | 20241209 | 173200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 72 | 20241209 | 173100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 73 | 20241209 | 173000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 74 | 20241209 | 172900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 75 | 20241209 | 172800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 76 | 20241209 | 172700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 77 | 20241209 | 172600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 78 | 20241209 | 172500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 79 | 20241209 | 172400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 80 | 20241209 | 172300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 81 | 20241209 | 172200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 82 | 20241209 | 172100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 83 | 20241209 | 172000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 84 | 20241209 | 171900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 85 | 20241209 | 171800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 86 | 20241209 | 171700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 87 | 20241209 | 171600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 88 | 20241209 | 171500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 89 | 20241209 | 171400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 90 | 20241209 | 171300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 91 | 20241209 | 171200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 92 | 20241209 | 171100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 93 | 20241209 | 171000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 94 | 20241209 | 170900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 95 | 20241209 | 170800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 96 | 20241209 | 170700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 97 | 20241209 | 170600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 98 | 20241209 | 170500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 99 | 20241209 | 170400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 100 | 20241209 | 170300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 101 | 20241209 | 170200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 102 | 20241209 | 170100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 103 | 20241209 | 170000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 104 | 20241209 | 165900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 105 | 20241209 | 165800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 106 | 20241209 | 165700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 107 | 20241209 | 165600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 108 | 20241209 | 165500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 109 | 20241209 | 165400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 110 | 20241209 | 165300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 111 | 20241209 | 165200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 112 | 20241209 | 165100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 113 | 20241209 | 165000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 114 | 20241209 | 164900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 115 | 20241209 | 164800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 116 | 20241209 | 164700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 117 | 20241209 | 164600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 118 | 20241209 | 164500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 119 | 20241209 | 164400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 120 | 20241209 | 164300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 121 | 20241209 | 164200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 122 | 20241209 | 164100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 123 | 20241209 | 164000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 124 | 20241209 | 163900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 125 | 20241209 | 163800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 126 | 20241209 | 163700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 127 | 20241209 | 163600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 128 | 20241209 | 163500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 129 | 20241209 | 163400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 130 | 20241209 | 163300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 131 | 20241209 | 163200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 132 | 20241209 | 163100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 133 | 20241209 | 163000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 134 | 20241209 | 162900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 135 | 20241209 | 162800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 136 | 20241209 | 162700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 137 | 20241209 | 162600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 138 | 20241209 | 162500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 139 | 20241209 | 162400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 140 | 20241209 | 162300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 141 | 20241209 | 162200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 142 | 20241209 | 162100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 143 | 20241209 | 162000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 144 | 20241209 | 161900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 145 | 20241209 | 161800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 146 | 20241209 | 161700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 147 | 20241209 | 161600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 148 | 20241209 | 161500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 149 | 20241209 | 161400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 150 | 20241209 | 161300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 151 | 20241209 | 161200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 152 | 20241209 | 161100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 153 | 20241209 | 161000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 154 | 20241209 | 160900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 155 | 20241209 | 160800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 156 | 20241209 | 160700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 157 | 20241209 | 160600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 158 | 20241209 | 160500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 159 | 20241209 | 160400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 160 | 20241209 | 160300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 161 | 20241209 | 160200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 162 | 20241209 | 160100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 163 | 20241209 | 160000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 164 | 20241209 | 155900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 165 | 20241209 | 155800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 166 | 20241209 | 155700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 167 | 20241209 | 155600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 168 | 20241209 | 155500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 169 | 20241209 | 155400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 170 | 20241209 | 155300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 171 | 20241209 | 155200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 172 | 20241209 | 155100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 173 | 20241209 | 155000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 174 | 20241209 | 154900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 175 | 20241209 | 154800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 176 | 20241209 | 154700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 177 | 20241209 | 154600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 178 | 20241209 | 154500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 179 | 20241209 | 154400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 180 | 20241209 | 154300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 181 | 20241209 | 154200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 182 | 20241209 | 154100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 183 | 20241209 | 154000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 184 | 20241209 | 153900 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 185 | 20241209 | 153800 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 186 | 20241209 | 153700 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 187 | 20241209 | 153600 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 188 | 20241209 | 153500 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 189 | 20241209 | 153400 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 190 | 20241209 | 153300 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 191 | 20241209 | 153200 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 192 | 20241209 | 153100 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 193 | 20241209 | 153000 | 1167802915 | 3115 | 3115 | 3115 | 3115 | 2781 |
| 194 | 20241209 | 152900 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 195 | 20241209 | 152800 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 196 | 20241209 | 152700 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 197 | 20241209 | 152600 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 198 | 20241209 | 152500 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 199 | 20241209 | 152400 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 200 | 20241209 | 152300 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 201 | 20241209 | 152200 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 202 | 20241209 | 152100 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 203 | 20241209 | 152000 | 1159140100 | 3120 | 3120 | 3120 | 3120 | 0 |
| 204 | 20241209 | 151900 | 1159140100 | 3120 | 3115 | 3120 | 3075 | 2896 |
| 205 | 20241209 | 151800 | 1150198865 | 3115 | 3120 | 3120 | 3115 | 455 |
| 206 | 20241209 | 151700 | 1148781495 | 3125 | 3120 | 3125 | 3120 | 51 |
| 207 | 20241209 | 151600 | 1148622370 | 3125 | 3110 | 3130 | 3075 | 6636 |
| 208 | 20241209 | 151500 | 1128013255 | 3135 | 3135 | 3135 | 3105 | 4025 |
| 209 | 20241209 | 151400 | 1115427520 | 3105 | 3120 | 3140 | 3100 | 3880 |
| 210 | 20241209 | 151300 | 1103360710 | 3120 | 3135 | 3140 | 3070 | 7206 |
| 211 | 20241209 | 151200 | 1081091465 | 3110 | 3140 | 3145 | 3110 | 1399 |
| 212 | 20241209 | 151100 | 1076729020 | 3145 | 3115 | 3145 | 3100 | 11466 |
| 213 | 20241209 | 151000 | 1041100920 | 3130 | 3130 | 3130 | 3120 | 2499 |
| 214 | 20241209 | 150900 | 1033300680 | 3130 | 3140 | 3140 | 3130 | 875 |
| 215 | 20241209 | 150800 | 1030559160 | 3140 | 3140 | 3140 | 3135 | 355 |
| 216 | 20241209 | 150700 | 1029445780 | 3140 | 3140 | 3140 | 3135 | 213 |
| 217 | 20241209 | 150600 | 1028776985 | 3140 | 3140 | 3140 | 3140 | 3932 |
| 218 | 20241209 | 150500 | 1016430505 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20241209 | 150400 | 1016430505 | 3145 | 3150 | 3150 | 3140 | 648 |
| 220 | 20241209 | 150300 | 1014393520 | 3150 | 3150 | 3150 | 3150 | 61 |
| 221 | 20241209 | 150200 | 1014201370 | 3150 | 3150 | 3150 | 3150 | 0 |
| 222 | 20241209 | 150100 | 1014201370 | 3150 | 3150 | 3150 | 3150 | 1465 |
| 223 | 20241209 | 150000 | 1009586620 | 3175 | 3175 | 3175 | 3175 | 1 |
| 224 | 20241209 | 145900 | 1009583445 | 3150 | 3150 | 3150 | 3150 | 10 |
| 225 | 20241209 | 145800 | 1009551945 | 3180 | 3180 | 3180 | 3180 | 0 |
| 226 | 20241209 | 145700 | 1009551945 | 3180 | 3180 | 3180 | 3180 | 0 |
| 227 | 20241209 | 145600 | 1009551945 | 3180 | 3150 | 3180 | 3150 | 1560 |
| 228 | 20241209 | 145500 | 1004606410 | 3170 | 3170 | 3170 | 3170 | 1 |
| 229 | 20241209 | 145400 | 1004603240 | 3150 | 3115 | 3150 | 3115 | 1301 |
| 230 | 20241209 | 145300 | 1000542360 | 3135 | 3125 | 3135 | 3125 | 3 |
| 231 | 20241209 | 145200 | 1000532975 | 3130 | 3145 | 3145 | 3110 | 3415 |
| 232 | 20241209 | 145100 | 989874670 | 3145 | 3145 | 3150 | 3140 | 17 |
| 233 | 20241209 | 145000 | 989821250 | 3145 | 3140 | 3145 | 3140 | 595 |
| 234 | 20241209 | 144900 | 987952855 | 3145 | 3145 | 3150 | 3110 | 24804 |
| 235 | 20241209 | 144800 | 910497050 | 3145 | 3150 | 3150 | 3145 | 710 |
| 236 | 20241209 | 144700 | 908260605 | 3150 | 3150 | 3150 | 3150 | 100 |
| 237 | 20241209 | 144600 | 907945605 | 3150 | 3150 | 3150 | 3150 | 20 |
| 238 | 20241209 | 144500 | 907882605 | 3150 | 3155 | 3155 | 3145 | 5318 |
| 239 | 20241209 | 144400 | 891143950 | 3170 | 3170 | 3170 | 3170 | 0 |
| 240 | 20241209 | 144300 | 891143950 | 3170 | 3160 | 3170 | 3160 | 445 |
| 241 | 20241209 | 144200 | 889737740 | 3165 | 3160 | 3165 | 3160 | 87 |
| 242 | 20241209 | 144100 | 889462570 | 3160 | 3160 | 3160 | 3160 | 0 |
| 243 | 20241209 | 144000 | 889462570 | 3160 | 3160 | 3160 | 3160 | 30 |
| 244 | 20241209 | 143900 | 889367770 | 3160 | 3160 | 3160 | 3160 | 501 |
| 245 | 20241209 | 143800 | 887784610 | 3170 | 3170 | 3170 | 3170 | 0 |
| 246 | 20241209 | 143700 | 887784610 | 3170 | 3170 | 3170 | 3170 | 0 |
| 247 | 20241209 | 143600 | 887784610 | 3170 | 3165 | 3170 | 3165 | 120 |
| 248 | 20241209 | 143500 | 887404305 | 3170 | 3170 | 3170 | 3170 | 0 |
| 249 | 20241209 | 143400 | 887404305 | 3170 | 3180 | 3180 | 3170 | 872 |
| 250 | 20241209 | 143300 | 884639295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 251 | 20241209 | 143200 | 884639295 | 3175 | 3175 | 3175 | 3175 | 10 |
| 252 | 20241209 | 143100 | 884607545 | 3180 | 3180 | 3180 | 3180 | 4 |
| 253 | 20241209 | 143000 | 884594825 | 3180 | 3180 | 3180 | 3180 | 0 |
| 254 | 20241209 | 142900 | 884594825 | 3180 | 3180 | 3180 | 3180 | 0 |
| 255 | 20241209 | 142800 | 884594825 | 3180 | 3180 | 3180 | 3180 | 1 |
| 256 | 20241209 | 142700 | 884591645 | 3170 | 3170 | 3170 | 3170 | 2 |
| 257 | 20241209 | 142600 | 884585305 | 3180 | 3180 | 3180 | 3180 | 300 |
| 258 | 20241209 | 142500 | 883631305 | 3180 | 3180 | 3180 | 3180 | 0 |
| 259 | 20241209 | 142400 | 883631305 | 3180 | 3180 | 3180 | 3180 | 39 |
| 260 | 20241209 | 142300 | 883507285 | 3180 | 3175 | 3180 | 3175 | 245 |
| 261 | 20241209 | 142200 | 882729405 | 3185 | 3185 | 3185 | 3185 | 0 |
| 262 | 20241209 | 142100 | 882729405 | 3185 | 3185 | 3185 | 3185 | 0 |
| 263 | 20241209 | 142000 | 882729405 | 3185 | 3185 | 3185 | 3185 | 0 |
| 264 | 20241209 | 141900 | 882729405 | 3185 | 3180 | 3185 | 3180 | 241 |
| 265 | 20241209 | 141800 | 881963020 | 3185 | 3180 | 3185 | 3180 | 8 |
| 266 | 20241209 | 141700 | 881937570 | 3185 | 3175 | 3185 | 3175 | 105 |
| 267 | 20241209 | 141600 | 881604185 | 3185 | 3185 | 3185 | 3185 | 0 |
| 268 | 20241209 | 141500 | 881604185 | 3185 | 3185 | 3185 | 3180 | 134 |
| 269 | 20241209 | 141400 | 881177560 | 3185 | 3185 | 3185 | 3185 | 0 |
| 270 | 20241209 | 141300 | 881177560 | 3185 | 3185 | 3185 | 3185 | 0 |
| 271 | 20241209 | 141200 | 881177560 | 3185 | 3185 | 3185 | 3185 | 451 |
| 272 | 20241209 | 141100 | 879741125 | 3185 | 3175 | 3185 | 3175 | 3 |
| 273 | 20241209 | 141000 | 879731580 | 3185 | 3170 | 3185 | 3170 | 41 |
| 274 | 20241209 | 140900 | 879601595 | 3185 | 3185 | 3185 | 3185 | 0 |
| 275 | 20241209 | 140800 | 879601595 | 3185 | 3185 | 3185 | 3185 | 0 |
| 276 | 20241209 | 140700 | 879601595 | 3185 | 3185 | 3185 | 3185 | 0 |
| 277 | 20241209 | 140600 | 879601595 | 3185 | 3185 | 3185 | 3185 | 1 |
| 278 | 20241209 | 140500 | 879598410 | 3175 | 3175 | 3175 | 3175 | 146 |
| 279 | 20241209 | 140400 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 280 | 20241209 | 140300 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 281 | 20241209 | 140200 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 282 | 20241209 | 140100 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 283 | 20241209 | 140000 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 284 | 20241209 | 135900 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 285 | 20241209 | 135800 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 286 | 20241209 | 135700 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 287 | 20241209 | 135600 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 288 | 20241209 | 135500 | 879134860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 289 | 20241209 | 135400 | 879134860 | 3185 | 3180 | 3185 | 3180 | 423 |
| 290 | 20241209 | 135300 | 877789715 | 3180 | 3180 | 3180 | 3180 | 400 |
| 291 | 20241209 | 135200 | 876517715 | 3185 | 3185 | 3185 | 3185 | 0 |
| 292 | 20241209 | 135100 | 876517715 | 3185 | 3185 | 3185 | 3185 | 5 |
| 293 | 20241209 | 135000 | 876501790 | 3185 | 3185 | 3185 | 3185 | 1 |
| 294 | 20241209 | 134900 | 876498605 | 3185 | 3185 | 3185 | 3185 | 0 |
| 295 | 20241209 | 134800 | 876498605 | 3185 | 3185 | 3185 | 3185 | 0 |
| 296 | 20241209 | 134700 | 876498605 | 3185 | 3185 | 3185 | 3185 | 0 |
| 297 | 20241209 | 134600 | 876498605 | 3185 | 3185 | 3185 | 3185 | 0 |
| 298 | 20241209 | 134500 | 876498605 | 3185 | 3185 | 3185 | 3185 | 0 |
| 299 | 20241209 | 134400 | 876498605 | 3185 | 3185 | 3185 | 3165 | 132 |
| 300 | 20241209 | 134300 | 876080785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 301 | 20241209 | 134200 | 876080785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 302 | 20241209 | 134100 | 876080785 | 3185 | 3185 | 3185 | 3185 | 0 |
| 303 | 20241209 | 134000 | 876080785 | 3185 | 3165 | 3185 | 3165 | 41 |
| 304 | 20241209 | 133900 | 875951000 | 3185 | 3185 | 3185 | 3185 | 0 |
| 305 | 20241209 | 133800 | 875951000 | 3185 | 3185 | 3185 | 3185 | 200 |
| 306 | 20241209 | 133700 | 875314000 | 3185 | 3185 | 3185 | 3170 | 101 |
| 307 | 20241209 | 133600 | 874993800 | 3170 | 3180 | 3185 | 3170 | 2140 |
| 308 | 20241209 | 133500 | 868208835 | 3185 | 3185 | 3185 | 3185 | 2 |
| 309 | 20241209 | 133400 | 868202465 | 3185 | 3185 | 3185 | 3185 | 0 |
| 310 | 20241209 | 133300 | 868202465 | 3185 | 3185 | 3185 | 3185 | 1 |
| 311 | 20241209 | 133200 | 868199280 | 3185 | 3185 | 3185 | 3185 | 0 |
| 312 | 20241209 | 133100 | 868199280 | 3185 | 3185 | 3185 | 3185 | 10 |
| 313 | 20241209 | 133000 | 868167430 | 3185 | 3185 | 3185 | 3185 | 2 |
| 314 | 20241209 | 132900 | 868161060 | 3185 | 3185 | 3185 | 3185 | 0 |
| 315 | 20241209 | 132800 | 868161060 | 3185 | 3180 | 3185 | 3180 | 1562 |
| 316 | 20241209 | 132700 | 863191085 | 3180 | 3180 | 3180 | 3180 | 0 |
| 317 | 20241209 | 132600 | 863191085 | 3180 | 3180 | 3180 | 3180 | 0 |
| 318 | 20241209 | 132500 | 863191085 | 3180 | 3180 | 3180 | 3180 | 1 |
| 319 | 20241209 | 132400 | 863187905 | 3185 | 3185 | 3185 | 3185 | 0 |
| 320 | 20241209 | 132300 | 863187905 | 3185 | 3185 | 3185 | 3185 | 0 |
| 321 | 20241209 | 132200 | 863187905 | 3185 | 3185 | 3185 | 3185 | 0 |
| 322 | 20241209 | 132100 | 863187905 | 3185 | 3185 | 3185 | 3185 | 0 |
| 323 | 20241209 | 132000 | 863187905 | 3185 | 3185 | 3185 | 3185 | 9 |
| 324 | 20241209 | 131900 | 863159240 | 3175 | 3175 | 3175 | 3175 | 88 |
| 325 | 20241209 | 131800 | 862879840 | 3175 | 3175 | 3175 | 3175 | 702 |
| 326 | 20241209 | 131700 | 860650990 | 3185 | 3185 | 3185 | 3185 | 400 |
| 327 | 20241209 | 131600 | 859376990 | 3180 | 3180 | 3180 | 3180 | 86 |
| 328 | 20241209 | 131500 | 859103510 | 3180 | 3160 | 3180 | 3160 | 3717 |
| 329 | 20241209 | 131400 | 847309515 | 3140 | 3160 | 3160 | 3140 | 169 |
| 330 | 20241209 | 131300 | 846775655 | 3160 | 3160 | 3160 | 3160 | 1 |
| 331 | 20241209 | 131200 | 846772495 | 3155 | 3160 | 3160 | 3155 | 10 |
| 332 | 20241209 | 131100 | 846740920 | 3160 | 3160 | 3160 | 3160 | 231 |
| 333 | 20241209 | 131000 | 846010960 | 3130 | 3140 | 3140 | 3130 | 4173 |
| 334 | 20241209 | 130900 | 832924760 | 3140 | 3140 | 3140 | 3140 | 70 |
| 335 | 20241209 | 130800 | 832704960 | 3140 | 3140 | 3145 | 3140 | 317 |
| 336 | 20241209 | 130700 | 831708850 | 3140 | 3140 | 3140 | 3140 | 0 |
| 337 | 20241209 | 130600 | 831708850 | 3140 | 3140 | 3140 | 3140 | 68 |
| 338 | 20241209 | 130500 | 831495330 | 3145 | 3150 | 3150 | 3145 | 1000 |
| 339 | 20241209 | 130400 | 828350165 | 3150 | 3150 | 3150 | 3150 | 0 |
| 340 | 20241209 | 130300 | 828350165 | 3150 | 3150 | 3150 | 3150 | 3116 |
| 341 | 20241209 | 130200 | 818534765 | 3150 | 3160 | 3160 | 3150 | 2000 |
| 342 | 20241209 | 130100 | 812233730 | 3170 | 3170 | 3170 | 3170 | 0 |
| 343 | 20241209 | 130000 | 812233730 | 3170 | 3170 | 3170 | 3170 | 0 |
| 344 | 20241209 | 125900 | 812233730 | 3170 | 3170 | 3170 | 3170 | 0 |
| 345 | 20241209 | 125800 | 812233730 | 3170 | 3170 | 3170 | 3170 | 2 |
| 346 | 20241209 | 125700 | 812227390 | 3160 | 3170 | 3170 | 3160 | 1584 |
| 347 | 20241209 | 125600 | 807221940 | 3155 | 3155 | 3155 | 3155 | 1000 |
| 348 | 20241209 | 125500 | 804066940 | 3155 | 3155 | 3155 | 3155 | 65 |
| 349 | 20241209 | 125400 | 803861865 | 3155 | 3155 | 3155 | 3155 | 70 |
| 350 | 20241209 | 125300 | 803641015 | 3160 | 3170 | 3170 | 3160 | 204 |
| 351 | 20241209 | 125200 | 802996335 | 3150 | 3175 | 3175 | 3150 | 73 |
| 352 | 20241209 | 125100 | 802766360 | 3150 | 3180 | 3180 | 3150 | 233 |
| 353 | 20241209 | 125000 | 802031985 | 3155 | 3180 | 3180 | 3155 | 63 |
| 354 | 20241209 | 124900 | 801833195 | 3160 | 3175 | 3175 | 3160 | 2114 |
| 355 | 20241209 | 124800 | 795122070 | 3175 | 3175 | 3175 | 3175 | 2 |
| 356 | 20241209 | 124700 | 795115720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 357 | 20241209 | 124600 | 795115720 | 3180 | 3160 | 3180 | 3160 | 166 |
| 358 | 20241209 | 124500 | 794591140 | 3185 | 3170 | 3185 | 3165 | 58 |
| 359 | 20241209 | 124400 | 794407470 | 3185 | 3185 | 3185 | 3185 | 0 |
| 360 | 20241209 | 124300 | 794407470 | 3185 | 3165 | 3185 | 3165 | 71 |
| 361 | 20241209 | 124200 | 794182695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 362 | 20241209 | 124100 | 794182695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 363 | 20241209 | 124000 | 794182695 | 3185 | 3165 | 3185 | 3165 | 66 |
| 364 | 20241209 | 123900 | 793973755 | 3185 | 3165 | 3185 | 3165 | 65 |
| 365 | 20241209 | 123800 | 793767990 | 3185 | 3185 | 3185 | 3185 | 0 |
| 366 | 20241209 | 123700 | 793767990 | 3185 | 3185 | 3185 | 3185 | 22 |
| 367 | 20241209 | 123600 | 793697920 | 3185 | 3185 | 3185 | 3185 | 0 |
| 368 | 20241209 | 123500 | 793697920 | 3185 | 3185 | 3185 | 3185 | 57 |
| 369 | 20241209 | 123400 | 793516375 | 3180 | 3190 | 3190 | 3180 | 3690 |
| 370 | 20241209 | 123300 | 781782145 | 3180 | 3170 | 3180 | 3170 | 2950 |
| 371 | 20241209 | 123200 | 772406045 | 3170 | 3170 | 3170 | 3170 | 0 |
| 372 | 20241209 | 123100 | 772406045 | 3170 | 3170 | 3170 | 3170 | 20 |
| 373 | 20241209 | 123000 | 772342645 | 3170 | 3170 | 3170 | 3170 | 62 |
| 374 | 20241209 | 122900 | 772146105 | 3170 | 3180 | 3180 | 3170 | 506 |
| 375 | 20241209 | 122800 | 770541565 | 3180 | 3175 | 3180 | 3170 | 3503 |
| 376 | 20241209 | 122700 | 759434240 | 3175 | 3175 | 3175 | 3175 | 500 |
| 377 | 20241209 | 122600 | 757846740 | 3180 | 3180 | 3180 | 3180 | 10 |
| 378 | 20241209 | 122500 | 757814940 | 3180 | 3180 | 3180 | 3180 | 1170 |
| 379 | 20241209 | 122400 | 754094340 | 3180 | 3180 | 3180 | 3180 | 704 |
| 380 | 20241209 | 122300 | 751855620 | 3170 | 3180 | 3180 | 3170 | 1600 |
| 381 | 20241209 | 122200 | 746768620 | 3170 | 3175 | 3175 | 3170 | 5495 |
| 382 | 20241209 | 122100 | 729326300 | 3180 | 3165 | 3180 | 3165 | 127 |
| 383 | 20241209 | 122000 | 728924325 | 3170 | 3180 | 3180 | 3170 | 401 |
| 384 | 20241209 | 121900 | 727649155 | 3180 | 3180 | 3180 | 3180 | 2 |
| 385 | 20241209 | 121800 | 727642795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 386 | 20241209 | 121700 | 727642795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 387 | 20241209 | 121600 | 727642795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 388 | 20241209 | 121500 | 727642795 | 3180 | 3180 | 3180 | 3180 | 0 |
| 389 | 20241209 | 121400 | 727642795 | 3180 | 3180 | 3180 | 3180 | 3 |
| 390 | 20241209 | 121300 | 727633255 | 3180 | 3170 | 3180 | 3170 | 793 |
| 391 | 20241209 | 121200 | 725119435 | 3180 | 3180 | 3180 | 3180 | 0 |
| 392 | 20241209 | 121100 | 725119435 | 3180 | 3180 | 3180 | 3180 | 1 |
| 393 | 20241209 | 121000 | 725116255 | 3175 | 3180 | 3180 | 3175 | 135 |
| 394 | 20241209 | 120900 | 724687580 | 3180 | 3180 | 3180 | 3180 | 3 |
| 395 | 20241209 | 120800 | 724678040 | 3170 | 3170 | 3170 | 3170 | 105 |
| 396 | 20241209 | 120700 | 724345190 | 3165 | 3165 | 3165 | 3165 | 38 |
| 397 | 20241209 | 120600 | 724224920 | 3160 | 3160 | 3160 | 3160 | 0 |
| 398 | 20241209 | 120500 | 724224920 | 3160 | 3160 | 3160 | 3160 | 386 |
| 399 | 20241209 | 120400 | 723005160 | 3140 | 3145 | 3155 | 3140 | 467 |
| 400 | 20241209 | 120300 | 721534830 | 3155 | 3155 | 3155 | 3140 | 3190 |
| 401 | 20241209 | 120200 | 711504500 | 3155 | 3155 | 3155 | 3150 | 5555 |
| 402 | 20241209 | 120100 | 693992835 | 3155 | 3160 | 3180 | 3155 | 366 |
| 403 | 20241209 | 120000 | 692836580 | 3180 | 3165 | 3180 | 3165 | 82 |
| 404 | 20241209 | 115900 | 692576270 | 3160 | 3160 | 3160 | 3160 | 1 |
| 405 | 20241209 | 115800 | 692573110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 406 | 20241209 | 115700 | 692573110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 407 | 20241209 | 115600 | 692573110 | 3180 | 3180 | 3180 | 3180 | 0 |
| 408 | 20241209 | 115500 | 692573110 | 3180 | 3180 | 3180 | 3180 | 3 |
| 409 | 20241209 | 115400 | 692563570 | 3180 | 3160 | 3180 | 3160 | 281 |
| 410 | 20241209 | 115300 | 691674390 | 3160 | 3160 | 3160 | 3160 | 497 |
| 411 | 20241209 | 115200 | 690103870 | 3180 | 3180 | 3180 | 3180 | 500 |
| 412 | 20241209 | 115100 | 688513870 | 3160 | 3180 | 3180 | 3160 | 126 |
| 413 | 20241209 | 115000 | 688115400 | 3180 | 3180 | 3180 | 3165 | 75 |
| 414 | 20241209 | 114900 | 687877980 | 3165 | 3180 | 3180 | 3165 | 820 |
| 415 | 20241209 | 114800 | 685282380 | 3180 | 3180 | 3180 | 3180 | 5 |
| 416 | 20241209 | 114700 | 685266480 | 3180 | 3165 | 3180 | 3165 | 268 |
| 417 | 20241209 | 114600 | 684418245 | 3170 | 3170 | 3170 | 3170 | 90 |
| 418 | 20241209 | 114500 | 684132945 | 3175 | 3180 | 3180 | 3175 | 67 |
| 419 | 20241209 | 114400 | 683919955 | 3185 | 3170 | 3185 | 3170 | 101 |
| 420 | 20241209 | 114300 | 683599770 | 3170 | 3170 | 3170 | 3170 | 64 |
| 421 | 20241209 | 114200 | 683396890 | 3190 | 3190 | 3190 | 3190 | 1 |
| 422 | 20241209 | 114100 | 683393700 | 3170 | 3180 | 3195 | 3170 | 213 |
| 423 | 20241209 | 114000 | 682717490 | 3195 | 3175 | 3195 | 3175 | 593 |
| 424 | 20241209 | 113900 | 680834590 | 3175 | 3175 | 3175 | 3175 | 255 |
| 425 | 20241209 | 113800 | 680024965 | 3185 | 3185 | 3185 | 3185 | 0 |
| 426 | 20241209 | 113700 | 680024965 | 3185 | 3170 | 3185 | 3170 | 177 |
| 427 | 20241209 | 113600 | 679462300 | 3170 | 3170 | 3170 | 3170 | 1 |
| 428 | 20241209 | 113500 | 679459130 | 3170 | 3185 | 3185 | 3170 | 62 |
| 429 | 20241209 | 113400 | 679262560 | 3185 | 3185 | 3185 | 3185 | 0 |
| 430 | 20241209 | 113300 | 679262560 | 3185 | 3190 | 3190 | 3185 | 466 |
| 431 | 20241209 | 113200 | 677778285 | 3190 | 3185 | 3190 | 3185 | 4 |
| 432 | 20241209 | 113100 | 677765540 | 3190 | 3190 | 3190 | 3190 | 0 |
| 433 | 20241209 | 113000 | 677765540 | 3190 | 3190 | 3190 | 3190 | 2 |
| 434 | 20241209 | 112900 | 677759160 | 3170 | 3180 | 3180 | 3170 | 1957 |
| 435 | 20241209 | 112800 | 671545155 | 3180 | 3180 | 3180 | 3180 | 20 |
| 436 | 20241209 | 112700 | 671481555 | 3180 | 3175 | 3180 | 3175 | 264 |
| 437 | 20241209 | 112600 | 670642255 | 3180 | 3200 | 3200 | 3180 | 136 |
| 438 | 20241209 | 112500 | 670209735 | 3200 | 3200 | 3200 | 3200 | 0 |
| 439 | 20241209 | 112400 | 670209735 | 3200 | 3200 | 3200 | 3200 | 0 |
| 440 | 20241209 | 112300 | 670209735 | 3200 | 3200 | 3200 | 3200 | 0 |
| 441 | 20241209 | 112200 | 670209735 | 3200 | 3200 | 3200 | 3200 | 0 |
| 442 | 20241209 | 112100 | 670209735 | 3200 | 3200 | 3200 | 3200 | 202 |
| 443 | 20241209 | 112000 | 669563335 | 3175 | 3200 | 3200 | 3175 | 315 |
| 444 | 20241209 | 111900 | 668563085 | 3200 | 3200 | 3200 | 3200 | 1 |
| 445 | 20241209 | 111800 | 668559885 | 3175 | 3185 | 3185 | 3175 | 1000 |
| 446 | 20241209 | 111700 | 665382720 | 3200 | 3200 | 3200 | 3200 | 370 |
| 447 | 20241209 | 111600 | 664198720 | 3200 | 3200 | 3200 | 3200 | 2 |
| 448 | 20241209 | 111500 | 664192320 | 3200 | 3200 | 3200 | 3200 | 0 |
| 449 | 20241209 | 111400 | 664192320 | 3200 | 3200 | 3200 | 3200 | 0 |
| 450 | 20241209 | 111300 | 664192320 | 3200 | 3180 | 3200 | 3180 | 3001 |
| 451 | 20241209 | 111200 | 654649120 | 3200 | 3200 | 3200 | 3200 | 1 |
| 452 | 20241209 | 111100 | 654645920 | 3185 | 3200 | 3200 | 3185 | 1603 |
| 453 | 20241209 | 111000 | 649535235 | 3200 | 3200 | 3200 | 3200 | 0 |
| 454 | 20241209 | 110900 | 649535235 | 3200 | 3200 | 3200 | 3200 | 82 |
| 455 | 20241209 | 110800 | 649272835 | 3205 | 3205 | 3205 | 3205 | 71 |
| 456 | 20241209 | 110700 | 649045280 | 3210 | 3210 | 3210 | 3210 | 0 |
| 457 | 20241209 | 110600 | 649045280 | 3210 | 3210 | 3210 | 3210 | 2 |
| 458 | 20241209 | 110500 | 649038860 | 3210 | 3210 | 3210 | 3210 | 73 |
| 459 | 20241209 | 110400 | 648804530 | 3215 | 3215 | 3215 | 3215 | 1 |
| 460 | 20241209 | 110300 | 648801315 | 3200 | 3195 | 3200 | 3195 | 6025 |
| 461 | 20241209 | 110200 | 629536390 | 3195 | 3195 | 3195 | 3190 | 676 |
| 462 | 20241209 | 110100 | 627379695 | 3195 | 3195 | 3195 | 3195 | 40 |
| 463 | 20241209 | 110000 | 627251895 | 3190 | 3190 | 3190 | 3190 | 0 |
| 464 | 20241209 | 105900 | 627251895 | 3190 | 3190 | 3190 | 3190 | 400 |
| 465 | 20241209 | 105800 | 625975895 | 3185 | 3185 | 3185 | 3185 | 31 |
| 466 | 20241209 | 105700 | 625877160 | 3190 | 3185 | 3190 | 3185 | 190 |
| 467 | 20241209 | 105600 | 625272005 | 3200 | 3200 | 3200 | 3200 | 3 |
| 468 | 20241209 | 105500 | 625262405 | 3185 | 3190 | 3190 | 3185 | 500 |
| 469 | 20241209 | 105400 | 623669820 | 3190 | 3195 | 3195 | 3190 | 640 |
| 470 | 20241209 | 105300 | 621627020 | 3200 | 3210 | 3210 | 3200 | 7 |
| 471 | 20241209 | 105200 | 621604610 | 3200 | 3210 | 3210 | 3200 | 1002 |
| 472 | 20241209 | 105100 | 618398190 | 3200 | 3200 | 3210 | 3200 | 2003 |
| 473 | 20241209 | 105000 | 611988580 | 3200 | 3200 | 3200 | 3200 | 4572 |
| 474 | 20241209 | 104900 | 597358180 | 3200 | 3200 | 3210 | 3200 | 5543 |
| 475 | 20241209 | 104800 | 579620470 | 3200 | 3205 | 3205 | 3200 | 4593 |
| 476 | 20241209 | 104700 | 564918370 | 3210 | 3210 | 3210 | 3210 | 1676 |
| 477 | 20241209 | 104600 | 559538410 | 3210 | 3215 | 3215 | 3210 | 127 |
| 478 | 20241209 | 104500 | 559130455 | 3215 | 3220 | 3220 | 3215 | 77 |
| 479 | 20241209 | 104400 | 558882650 | 3220 | 3225 | 3245 | 3220 | 278 |
| 480 | 20241209 | 104300 | 557986975 | 3225 | 3225 | 3225 | 3225 | 2 |
| 481 | 20241209 | 104200 | 557980525 | 3225 | 3230 | 3250 | 3225 | 15429 |
| 482 | 20241209 | 104100 | 508217850 | 3250 | 3240 | 3250 | 3230 | 248 |
| 483 | 20241209 | 104000 | 507415100 | 3240 | 3240 | 3240 | 3240 | 6 |
| 484 | 20241209 | 103900 | 507395660 | 3250 | 3250 | 3250 | 3235 | 128 |
| 485 | 20241209 | 103800 | 506980925 | 3240 | 3250 | 3250 | 3240 | 5 |
| 486 | 20241209 | 103700 | 506964715 | 3240 | 3250 | 3250 | 3240 | 123 |
| 487 | 20241209 | 103600 | 506565755 | 3250 | 3250 | 3250 | 3250 | 1 |
| 488 | 20241209 | 103500 | 506562505 | 3245 | 3250 | 3250 | 3245 | 10 |
| 489 | 20241209 | 103400 | 506530010 | 3250 | 3250 | 3250 | 3250 | 1 |
| 490 | 20241209 | 103300 | 506526760 | 3245 | 3250 | 3250 | 3245 | 82 |
| 491 | 20241209 | 103200 | 506260485 | 3250 | 3250 | 3250 | 3250 | 12 |
| 492 | 20241209 | 103100 | 506221485 | 3250 | 3250 | 3250 | 3250 | 0 |
| 493 | 20241209 | 103000 | 506221485 | 3250 | 3250 | 3250 | 3250 | 0 |
| 494 | 20241209 | 102900 | 506221485 | 3250 | 3250 | 3250 | 3250 | 1 |
| 495 | 20241209 | 102800 | 506218235 | 3250 | 3250 | 3250 | 3245 | 2011 |
| 496 | 20241209 | 102700 | 499682530 | 3250 | 3250 | 3250 | 3250 | 2 |
| 497 | 20241209 | 102600 | 499676030 | 3250 | 3250 | 3250 | 3245 | 24 |
| 498 | 20241209 | 102500 | 499598140 | 3250 | 3250 | 3250 | 3250 | 99 |
| 499 | 20241209 | 102400 | 499276390 | 3255 | 3255 | 3260 | 3255 | 3536 |
| 500 | 20241209 | 102300 | 487766705 | 3255 | 3245 | 3255 | 3245 | 2150 |
| 501 | 20241209 | 102200 | 480784660 | 3245 | 3235 | 3245 | 3230 | 2324 |
| 502 | 20241209 | 102100 | 473267615 | 3230 | 3230 | 3230 | 3230 | 13 |
| 503 | 20241209 | 102000 | 473225625 | 3230 | 3230 | 3230 | 3230 | 22 |
| 504 | 20241209 | 101900 | 473154565 | 3230 | 3235 | 3235 | 3230 | 174 |
| 505 | 20241209 | 101800 | 472592035 | 3230 | 3225 | 3230 | 3225 | 5957 |
| 506 | 20241209 | 101700 | 453377415 | 3230 | 3230 | 3230 | 3230 | 2 |
| 507 | 20241209 | 101600 | 453370955 | 3230 | 3230 | 3230 | 3230 | 1 |
| 508 | 20241209 | 101500 | 453367725 | 3225 | 3230 | 3230 | 3210 | 2138 |
| 509 | 20241209 | 101400 | 446500560 | 3220 | 3225 | 3230 | 3220 | 343 |
| 510 | 20241209 | 101300 | 445394370 | 3230 | 3235 | 3235 | 3215 | 1098 |
| 511 | 20241209 | 101200 | 441859025 | 3240 | 3240 | 3240 | 3240 | 1 |
| 512 | 20241209 | 101100 | 441855785 | 3230 | 3230 | 3240 | 3220 | 2048 |
| 513 | 20241209 | 101000 | 435259680 | 3235 | 3240 | 3240 | 3235 | 114 |
| 514 | 20241209 | 100900 | 434890685 | 3245 | 3245 | 3245 | 3245 | 11 |
| 515 | 20241209 | 100800 | 434854990 | 3245 | 3245 | 3245 | 3240 | 487 |
| 516 | 20241209 | 100700 | 433276705 | 3245 | 3240 | 3245 | 3240 | 295 |
| 517 | 20241209 | 100600 | 432320200 | 3240 | 3235 | 3240 | 3235 | 301 |
| 518 | 20241209 | 100500 | 431346460 | 3230 | 3240 | 3240 | 3230 | 15 |
| 519 | 20241209 | 100400 | 431298000 | 3230 | 3240 | 3240 | 3230 | 187 |
| 520 | 20241209 | 100300 | 430693400 | 3240 | 3230 | 3240 | 3230 | 327 |
| 521 | 20241209 | 100200 | 429636920 | 3235 | 3235 | 3235 | 3235 | 21 |
| 522 | 20241209 | 100100 | 429568985 | 3235 | 3230 | 3235 | 3230 | 1179 |
| 523 | 20241209 | 100000 | 425755760 | 3225 | 3225 | 3225 | 3225 | 339 |
| 524 | 20241209 | 095900 | 424662485 | 3225 | 3225 | 3225 | 3225 | 18 |
| 525 | 20241209 | 095800 | 424604435 | 3225 | 3225 | 3225 | 3225 | 272 |
| 526 | 20241209 | 095700 | 423727235 | 3225 | 3225 | 3225 | 3225 | 0 |
| 527 | 20241209 | 095600 | 423727235 | 3225 | 3200 | 3225 | 3200 | 489 |
| 528 | 20241209 | 095500 | 422162405 | 3200 | 3200 | 3200 | 3200 | 0 |
| 529 | 20241209 | 095400 | 422162405 | 3200 | 3200 | 3200 | 3170 | 4807 |
| 530 | 20241209 | 095300 | 406867195 | 3200 | 3205 | 3225 | 3200 | 90 |
| 531 | 20241209 | 095200 | 406578750 | 3225 | 3210 | 3225 | 3210 | 72 |
| 532 | 20241209 | 095100 | 406347605 | 3215 | 3215 | 3215 | 3215 | 63 |
| 533 | 20241209 | 095000 | 406145060 | 3215 | 3220 | 3220 | 3215 | 731 |
| 534 | 20241209 | 094900 | 403791415 | 3220 | 3205 | 3220 | 3205 | 1021 |
| 535 | 20241209 | 094800 | 400516630 | 3200 | 3205 | 3205 | 3200 | 481 |
| 536 | 20241209 | 094700 | 398975125 | 3205 | 3205 | 3205 | 3205 | 8 |
| 537 | 20241209 | 094600 | 398949485 | 3205 | 3200 | 3205 | 3200 | 2061 |
| 538 | 20241209 | 094500 | 392354280 | 3200 | 3190 | 3200 | 3190 | 689 |
| 539 | 20241209 | 094400 | 390156260 | 3190 | 3190 | 3190 | 3180 | 911 |
| 540 | 20241209 | 094300 | 387259170 | 3190 | 3185 | 3190 | 3180 | 11293 |
| 541 | 20241209 | 094200 | 351347315 | 3190 | 3180 | 3190 | 3180 | 36 |
| 542 | 20241209 | 094100 | 351232775 | 3180 | 3190 | 3190 | 3180 | 154 |
| 543 | 20241209 | 094000 | 350743035 | 3190 | 3190 | 3200 | 3190 | 13 |
| 544 | 20241209 | 093900 | 350701555 | 3200 | 3200 | 3200 | 3185 | 46 |
| 545 | 20241209 | 093800 | 350554655 | 3200 | 3200 | 3200 | 3200 | 30 |
| 546 | 20241209 | 093700 | 350458655 | 3200 | 3190 | 3200 | 3190 | 2511 |
| 547 | 20241209 | 093600 | 342427775 | 3190 | 3170 | 3190 | 3170 | 301 |
| 548 | 20241209 | 093500 | 341473585 | 3200 | 3170 | 3200 | 3165 | 6127 |
| 549 | 20241209 | 093400 | 322016690 | 3190 | 3190 | 3190 | 3190 | 4 |
| 550 | 20241209 | 093300 | 322003930 | 3190 | 3190 | 3190 | 3190 | 1157 |
| 551 | 20241209 | 093200 | 318313100 | 3185 | 3180 | 3190 | 3145 | 7307 |
| 552 | 20241209 | 093100 | 295101970 | 3180 | 3145 | 3180 | 3140 | 2305 |
| 553 | 20241209 | 093000 | 287863505 | 3180 | 3180 | 3180 | 3180 | 6 |
| 554 | 20241209 | 092900 | 287844425 | 3180 | 3185 | 3185 | 3150 | 2800 |
| 555 | 20241209 | 092800 | 279002315 | 3185 | 3185 | 3185 | 3185 | 1 |
| 556 | 20241209 | 092700 | 278999130 | 3160 | 3185 | 3185 | 3160 | 3564 |
| 557 | 20241209 | 092600 | 267721430 | 3190 | 3190 | 3190 | 3190 | 0 |
| 558 | 20241209 | 092500 | 267721430 | 3190 | 3190 | 3190 | 3180 | 2042 |
| 559 | 20241209 | 092400 | 261222830 | 3190 | 3210 | 3235 | 3190 | 329 |
| 560 | 20241209 | 092300 | 260169985 | 3210 | 3210 | 3210 | 3210 | 56 |
| 561 | 20241209 | 092200 | 259990225 | 3215 | 3215 | 3215 | 3215 | 11 |
| 562 | 20241209 | 092100 | 259954860 | 3195 | 3215 | 3215 | 3195 | 814 |
| 563 | 20241209 | 092000 | 257349495 | 3215 | 3225 | 3225 | 3215 | 463 |
| 564 | 20241209 | 091900 | 255858810 | 3235 | 3230 | 3265 | 3230 | 33 |
| 565 | 20241209 | 091800 | 255752045 | 3270 | 3200 | 3270 | 3200 | 2566 |
| 566 | 20241209 | 091700 | 247474420 | 3200 | 3200 | 3200 | 3200 | 4888 |
| 567 | 20241209 | 091600 | 231832820 | 3210 | 3210 | 3235 | 3195 | 831 |
| 568 | 20241209 | 091500 | 229167375 | 3210 | 3245 | 3255 | 3210 | 3072 |
| 569 | 20241209 | 091400 | 219279935 | 3245 | 3245 | 3270 | 3235 | 516 |
| 570 | 20241209 | 091300 | 217606780 | 3270 | 3245 | 3270 | 3235 | 76 |
| 571 | 20241209 | 091200 | 217360125 | 3245 | 3235 | 3290 | 3235 | 3042 |
| 572 | 20241209 | 091100 | 207411025 | 3200 | 3230 | 3240 | 3195 | 5513 |
| 573 | 20241209 | 091000 | 189644340 | 3050 | 3050 | 3050 | 3050 | 0 |
| 574 | 20241209 | 090900 | 189644340 | 3050 | 3230 | 3245 | 3050 | 19744 |
| 575 | 20241209 | 090800 | 127608395 | 3290 | 3225 | 3290 | 3220 | 3536 |
| 576 | 20241209 | 090700 | 116082170 | 3220 | 3210 | 3220 | 3210 | 3248 |
| 577 | 20241209 | 090600 | 105656010 | 3185 | 3205 | 3205 | 3180 | 1211 |
| 578 | 20241209 | 090500 | 101779380 | 3200 | 3205 | 3205 | 3200 | 411 |
| 579 | 20241209 | 090400 | 100463335 | 3200 | 3185 | 3205 | 3150 | 3850 |
| 580 | 20241209 | 090300 | 88304155 | 3185 | 3210 | 3230 | 3160 | 20110 |
| 581 | 20241209 | 090200 | 24043230 | 3225 | 3260 | 3260 | 3225 | 1821 |
| 582 | 20241209 | 090100 | 18130280 | 3260 | 3295 | 3340 | 3260 | 1934 |
| 583 | 20241209 | 090000 | 11785470 | 3290 | 3330 | 3345 | 3290 | 3570 |