29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 3 | 20241210 | 185500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20241210 | 185400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20241210 | 185300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20241210 | 185200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20241210 | 185100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20241210 | 185000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20241210 | 184900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20241210 | 184800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20241210 | 184700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20241210 | 184600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20241210 | 184500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20241210 | 184400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20241210 | 184300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20241210 | 184200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20241210 | 184100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20241210 | 184000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20241210 | 183900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20241210 | 183800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20241210 | 183700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20241210 | 183600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20241210 | 183500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20241210 | 183400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20241210 | 183300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20241210 | 183200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20241210 | 183100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20241210 | 183000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20241210 | 182900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20241210 | 182800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20241210 | 182700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20241210 | 182600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 33 | 20241210 | 182500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20241210 | 182400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20241210 | 182300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20241210 | 182200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20241210 | 182100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20241210 | 182000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20241210 | 181900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20241210 | 181800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20241210 | 181700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20241210 | 181600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20241210 | 181500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20241210 | 181400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20241210 | 181300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20241210 | 181200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20241210 | 181100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20241210 | 181000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20241210 | 180900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20241210 | 180800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20241210 | 180700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20241210 | 180600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20241210 | 180500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20241210 | 180400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20241210 | 180300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20241210 | 180200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20241210 | 180100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20241210 | 180000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20241210 | 175900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20241210 | 175800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20241210 | 175700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20241210 | 175600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 63 | 20241210 | 175500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20241210 | 175400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20241210 | 175300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20241210 | 175200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20241210 | 175100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20241210 | 175000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20241210 | 174900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20241210 | 174800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20241210 | 174700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20241210 | 174600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20241210 | 174500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20241210 | 174400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20241210 | 174300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20241210 | 174200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20241210 | 174100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20241210 | 174000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20241210 | 173900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20241210 | 173800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20241210 | 173700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20241210 | 173600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20241210 | 173500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20241210 | 173400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20241210 | 173300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20241210 | 173200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20241210 | 173100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20241210 | 173000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20241210 | 172900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20241210 | 172800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20241210 | 172700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20241210 | 172600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 93 | 20241210 | 172500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20241210 | 172400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20241210 | 172300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20241210 | 172200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20241210 | 172100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20241210 | 172000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20241210 | 171900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20241210 | 171800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20241210 | 171700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20241210 | 171600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20241210 | 171500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20241210 | 171400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20241210 | 171300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20241210 | 171200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20241210 | 171100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20241210 | 171000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20241210 | 170900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20241210 | 170800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20241210 | 170700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20241210 | 170600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20241210 | 170500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20241210 | 170400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20241210 | 170300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20241210 | 170200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20241210 | 170100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20241210 | 170000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20241210 | 165900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20241210 | 165800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20241210 | 165700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20241210 | 165600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 123 | 20241210 | 165500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20241210 | 165400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20241210 | 165300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20241210 | 165200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20241210 | 165100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20241210 | 165000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20241210 | 164900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20241210 | 164800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20241210 | 164700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20241210 | 164600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20241210 | 164500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20241210 | 164400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20241210 | 164300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20241210 | 164200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20241210 | 164100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20241210 | 164000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20241210 | 163900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20241210 | 163800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20241210 | 163700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20241210 | 163600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20241210 | 163500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20241210 | 163400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20241210 | 163300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20241210 | 163200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20241210 | 163100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20241210 | 163000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20241210 | 162900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20241210 | 162800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20241210 | 162700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20241210 | 162600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 153 | 20241210 | 162500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20241210 | 162400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20241210 | 162300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20241210 | 162200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20241210 | 162100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20241210 | 162000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20241210 | 161900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20241210 | 161800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20241210 | 161700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20241210 | 161600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20241210 | 161500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20241210 | 161400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20241210 | 161300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20241210 | 161200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20241210 | 161100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20241210 | 161000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20241210 | 160900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20241210 | 160800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20241210 | 160700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20241210 | 160600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20241210 | 160500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20241210 | 160400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20241210 | 160300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20241210 | 160200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20241210 | 160100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20241210 | 160000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20241210 | 155900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20241210 | 155800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20241210 | 155700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20241210 | 155600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 183 | 20241210 | 155500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20241210 | 155400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20241210 | 155300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20241210 | 155200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 187 | 20241210 | 155100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20241210 | 155000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20241210 | 154900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20241210 | 154800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20241210 | 154700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20241210 | 154600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20241210 | 154500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20241210 | 154400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20241210 | 154300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20241210 | 154200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20241210 | 154100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20241210 | 154000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20241210 | 153900 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20241210 | 153800 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20241210 | 153700 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20241210 | 153600 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20241210 | 153500 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 204 | 20241210 | 153400 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 205 | 20241210 | 153300 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 206 | 20241210 | 153200 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 207 | 20241210 | 153100 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 0 |
| 208 | 20241210 | 153000 | 1824538210 | 2790 | 2790 | 2790 | 2790 | 11263 |
| 209 | 20241210 | 152900 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20241210 | 152800 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20241210 | 152700 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20241210 | 152600 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 213 | 20241210 | 152500 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20241210 | 152400 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20241210 | 152300 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20241210 | 152200 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20241210 | 152100 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20241210 | 152000 | 1793114440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20241210 | 151900 | 1793114440 | 2800 | 2795 | 2800 | 2795 | 5681 |
| 220 | 20241210 | 151800 | 1777223255 | 2800 | 2795 | 2800 | 2795 | 2291 |
| 221 | 20241210 | 151700 | 1770819905 | 2800 | 2795 | 2800 | 2795 | 251 |
| 222 | 20241210 | 151600 | 1770118355 | 2800 | 2795 | 2800 | 2795 | 62 |
| 223 | 20241210 | 151500 | 1769945015 | 2800 | 2800 | 2800 | 2795 | 366 |
| 224 | 20241210 | 151400 | 1768920715 | 2800 | 2800 | 2800 | 2800 | 200 |
| 225 | 20241210 | 151300 | 1768360715 | 2795 | 2795 | 2800 | 2795 | 856 |
| 226 | 20241210 | 151200 | 1765968160 | 2800 | 2795 | 2800 | 2795 | 360 |
| 227 | 20241210 | 151100 | 1764961610 | 2800 | 2800 | 2800 | 2800 | 2233 |
| 228 | 20241210 | 151000 | 1758709210 | 2800 | 2800 | 2800 | 2790 | 1978 |
| 229 | 20241210 | 150900 | 1753176420 | 2800 | 2795 | 2800 | 2795 | 5534 |
| 230 | 20241210 | 150800 | 1737708885 | 2795 | 2790 | 2795 | 2790 | 119 |
| 231 | 20241210 | 150700 | 1737376630 | 2795 | 2795 | 2795 | 2795 | 0 |
| 232 | 20241210 | 150600 | 1737376630 | 2795 | 2790 | 2795 | 2785 | 1421 |
| 233 | 20241210 | 150500 | 1733412110 | 2790 | 2785 | 2790 | 2785 | 4620 |
| 234 | 20241210 | 150400 | 1720523310 | 2785 | 2780 | 2785 | 2780 | 4627 |
| 235 | 20241210 | 150300 | 1707637130 | 2790 | 2785 | 2790 | 2785 | 201 |
| 236 | 20241210 | 150200 | 1707077100 | 2790 | 2790 | 2790 | 2785 | 21 |
| 237 | 20241210 | 150100 | 1707018585 | 2785 | 2785 | 2790 | 2785 | 15295 |
| 238 | 20241210 | 150000 | 1664361945 | 2785 | 2785 | 2785 | 2785 | 0 |
| 239 | 20241210 | 145900 | 1664361945 | 2785 | 2780 | 2785 | 2780 | 74 |
| 240 | 20241210 | 145800 | 1664156220 | 2785 | 2780 | 2785 | 2775 | 4152 |
| 241 | 20241210 | 145700 | 1652612610 | 2780 | 2780 | 2780 | 2780 | 1 |
| 242 | 20241210 | 145600 | 1652609830 | 2785 | 2780 | 2785 | 2780 | 305 |
| 243 | 20241210 | 145500 | 1651761920 | 2785 | 2780 | 2785 | 2780 | 1230 |
| 244 | 20241210 | 145400 | 1648340905 | 2785 | 2785 | 2785 | 2780 | 13 |
| 245 | 20241210 | 145300 | 1648304755 | 2785 | 2775 | 2785 | 2775 | 372 |
| 246 | 20241210 | 145200 | 1647269445 | 2785 | 2785 | 2785 | 2785 | 0 |
| 247 | 20241210 | 145100 | 1647269445 | 2785 | 2785 | 2785 | 2780 | 587 |
| 248 | 20241210 | 145000 | 1645637560 | 2780 | 2780 | 2785 | 2780 | 65 |
| 249 | 20241210 | 144900 | 1645456840 | 2785 | 2780 | 2785 | 2780 | 6 |
| 250 | 20241210 | 144800 | 1645440155 | 2785 | 2785 | 2785 | 2785 | 101 |
| 251 | 20241210 | 144700 | 1645158870 | 2790 | 2785 | 2790 | 2785 | 44 |
| 252 | 20241210 | 144600 | 1645036325 | 2785 | 2785 | 2785 | 2785 | 0 |
| 253 | 20241210 | 144500 | 1645036325 | 2785 | 2780 | 2785 | 2780 | 303 |
| 254 | 20241210 | 144400 | 1644193975 | 2790 | 2790 | 2790 | 2790 | 1 |
| 255 | 20241210 | 144300 | 1644191185 | 2785 | 2780 | 2785 | 2780 | 3669 |
| 256 | 20241210 | 144200 | 1633973035 | 2785 | 2785 | 2785 | 2780 | 642 |
| 257 | 20241210 | 144100 | 1632186475 | 2785 | 2785 | 2785 | 2780 | 326 |
| 258 | 20241210 | 144000 | 1631279685 | 2785 | 2785 | 2785 | 2785 | 95 |
| 259 | 20241210 | 143900 | 1631015110 | 2785 | 2780 | 2785 | 2780 | 72 |
| 260 | 20241210 | 143800 | 1630814945 | 2785 | 2780 | 2785 | 2780 | 201 |
| 261 | 20241210 | 143700 | 1630256160 | 2785 | 2780 | 2785 | 2780 | 1726 |
| 262 | 20241210 | 143600 | 1625457875 | 2780 | 2780 | 2780 | 2775 | 335 |
| 263 | 20241210 | 143500 | 1624526585 | 2775 | 2775 | 2775 | 2775 | 88 |
| 264 | 20241210 | 143400 | 1624282385 | 2780 | 2780 | 2780 | 2775 | 1305 |
| 265 | 20241210 | 143300 | 1620657925 | 2785 | 2785 | 2785 | 2785 | 20 |
| 266 | 20241210 | 143200 | 1620602225 | 2785 | 2785 | 2785 | 2785 | 18 |
| 267 | 20241210 | 143100 | 1620552095 | 2785 | 2780 | 2785 | 2780 | 177 |
| 268 | 20241210 | 143000 | 1620059900 | 2785 | 2780 | 2785 | 2780 | 151 |
| 269 | 20241210 | 142900 | 1619640115 | 2785 | 2785 | 2785 | 2785 | 110 |
| 270 | 20241210 | 142800 | 1619333765 | 2785 | 2790 | 2790 | 2785 | 1055 |
| 271 | 20241210 | 142700 | 1616395585 | 2790 | 2785 | 2790 | 2785 | 47 |
| 272 | 20241210 | 142600 | 1616264640 | 2790 | 2780 | 2790 | 2780 | 4203 |
| 273 | 20241210 | 142500 | 1604564270 | 2785 | 2785 | 2785 | 2780 | 22 |
| 274 | 20241210 | 142400 | 1604503005 | 2785 | 2780 | 2785 | 2780 | 101 |
| 275 | 20241210 | 142300 | 1604222220 | 2785 | 2785 | 2785 | 2785 | 1 |
| 276 | 20241210 | 142200 | 1604219435 | 2780 | 2785 | 2790 | 2780 | 3058 |
| 277 | 20241210 | 142100 | 1595712685 | 2785 | 2790 | 2790 | 2780 | 1868 |
| 278 | 20241210 | 142000 | 1590515300 | 2785 | 2780 | 2785 | 2780 | 3465 |
| 279 | 20241210 | 141900 | 1580875285 | 2785 | 2785 | 2785 | 2770 | 1111 |
| 280 | 20241210 | 141800 | 1577787985 | 2785 | 2765 | 2785 | 2765 | 14205 |
| 281 | 20241210 | 141700 | 1538370140 | 2775 | 2775 | 2775 | 2770 | 9 |
| 282 | 20241210 | 141600 | 1538345195 | 2775 | 2770 | 2775 | 2770 | 772 |
| 283 | 20241210 | 141500 | 1536206720 | 2770 | 2760 | 2770 | 2760 | 323 |
| 284 | 20241210 | 141400 | 1535315010 | 2770 | 2770 | 2770 | 2770 | 25 |
| 285 | 20241210 | 141300 | 1535245760 | 2775 | 2775 | 2775 | 2775 | 0 |
| 286 | 20241210 | 141200 | 1535245760 | 2775 | 2775 | 2775 | 2770 | 604 |
| 287 | 20241210 | 141100 | 1533572660 | 2775 | 2775 | 2775 | 2775 | 0 |
| 288 | 20241210 | 141000 | 1533572660 | 2775 | 2775 | 2775 | 2775 | 500 |
| 289 | 20241210 | 140900 | 1532185160 | 2775 | 2770 | 2775 | 2770 | 390 |
| 290 | 20241210 | 140800 | 1531104855 | 2770 | 2760 | 2770 | 2760 | 249 |
| 291 | 20241210 | 140700 | 1530417605 | 2770 | 2775 | 2775 | 2770 | 551 |
| 292 | 20241210 | 140600 | 1528890205 | 2775 | 2775 | 2775 | 2775 | 2 |
| 293 | 20241210 | 140500 | 1528884655 | 2775 | 2775 | 2775 | 2775 | 4 |
| 294 | 20241210 | 140400 | 1528873555 | 2775 | 2765 | 2775 | 2760 | 415 |
| 295 | 20241210 | 140300 | 1527725125 | 2775 | 2765 | 2775 | 2760 | 655 |
| 296 | 20241210 | 140200 | 1525914130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 297 | 20241210 | 140100 | 1525914130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 298 | 20241210 | 140000 | 1525914130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 299 | 20241210 | 135900 | 1525914130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 300 | 20241210 | 135800 | 1525914130 | 2780 | 2760 | 2780 | 2760 | 42 |
| 301 | 20241210 | 135700 | 1525798190 | 2780 | 2765 | 2780 | 2765 | 767 |
| 302 | 20241210 | 135600 | 1523677420 | 2780 | 2780 | 2780 | 2780 | 192 |
| 303 | 20241210 | 135500 | 1523143660 | 2780 | 2780 | 2780 | 2775 | 813 |
| 304 | 20241210 | 135400 | 1520887550 | 2775 | 2780 | 2780 | 2775 | 656 |
| 305 | 20241210 | 135300 | 1519067140 | 2775 | 2775 | 2775 | 2775 | 503 |
| 306 | 20241210 | 135200 | 1517671315 | 2775 | 2775 | 2775 | 2775 | 0 |
| 307 | 20241210 | 135100 | 1517671315 | 2775 | 2775 | 2775 | 2775 | 0 |
| 308 | 20241210 | 135000 | 1517671315 | 2775 | 2775 | 2775 | 2775 | 488 |
| 309 | 20241210 | 134900 | 1516317115 | 2780 | 2770 | 2780 | 2760 | 2128 |
| 310 | 20241210 | 134800 | 1510432615 | 2780 | 2770 | 2780 | 2770 | 102 |
| 311 | 20241210 | 134700 | 1510149065 | 2780 | 2780 | 2780 | 2780 | 0 |
| 312 | 20241210 | 134600 | 1510149065 | 2780 | 2780 | 2780 | 2780 | 0 |
| 313 | 20241210 | 134500 | 1510149065 | 2780 | 2780 | 2780 | 2780 | 0 |
| 314 | 20241210 | 134400 | 1510149065 | 2780 | 2780 | 2780 | 2780 | 1 |
| 315 | 20241210 | 134300 | 1510146285 | 2770 | 2780 | 2780 | 2770 | 101 |
| 316 | 20241210 | 134200 | 1509865515 | 2780 | 2770 | 2780 | 2770 | 6 |
| 317 | 20241210 | 134100 | 1509848885 | 2780 | 2780 | 2780 | 2770 | 8098 |
| 318 | 20241210 | 134000 | 1487412255 | 2780 | 2780 | 2780 | 2780 | 0 |
| 319 | 20241210 | 133900 | 1487412255 | 2780 | 2775 | 2780 | 2775 | 1555 |
| 320 | 20241210 | 133800 | 1483096855 | 2780 | 2770 | 2780 | 2770 | 6918 |
| 321 | 20241210 | 133700 | 1463898620 | 2775 | 2775 | 2775 | 2775 | 60 |
| 322 | 20241210 | 133600 | 1463732120 | 2775 | 2775 | 2775 | 2770 | 289 |
| 323 | 20241210 | 133500 | 1462930150 | 2775 | 2770 | 2775 | 2770 | 833 |
| 324 | 20241210 | 133400 | 1460618690 | 2770 | 2770 | 2775 | 2770 | 13 |
| 325 | 20241210 | 133300 | 1460582675 | 2775 | 2770 | 2775 | 2770 | 21 |
| 326 | 20241210 | 133200 | 1460524500 | 2775 | 2775 | 2775 | 2775 | 1327 |
| 327 | 20241210 | 133100 | 1456842075 | 2775 | 2775 | 2775 | 2775 | 30 |
| 328 | 20241210 | 133000 | 1456758825 | 2785 | 2780 | 2785 | 2780 | 181 |
| 329 | 20241210 | 132900 | 1456255640 | 2785 | 2785 | 2785 | 2785 | 1 |
| 330 | 20241210 | 132800 | 1456252855 | 2780 | 2785 | 2790 | 2780 | 2426 |
| 331 | 20241210 | 132700 | 1449506770 | 2785 | 2785 | 2785 | 2785 | 100 |
| 332 | 20241210 | 132600 | 1449228270 | 2785 | 2780 | 2790 | 2780 | 1032 |
| 333 | 20241210 | 132500 | 1446356645 | 2785 | 2785 | 2785 | 2785 | 14 |
| 334 | 20241210 | 132400 | 1446317655 | 2785 | 2785 | 2785 | 2780 | 920 |
| 335 | 20241210 | 132300 | 1443759270 | 2785 | 2785 | 2785 | 2785 | 222 |
| 336 | 20241210 | 132200 | 1443141000 | 2785 | 2780 | 2785 | 2780 | 4006 |
| 337 | 20241210 | 132100 | 1431993555 | 2780 | 2775 | 2780 | 2775 | 2 |
| 338 | 20241210 | 132000 | 1431988000 | 2780 | 2780 | 2780 | 2780 | 161 |
| 339 | 20241210 | 131900 | 1431540420 | 2775 | 2780 | 2780 | 2775 | 306 |
| 340 | 20241210 | 131800 | 1430691240 | 2775 | 2780 | 2780 | 2775 | 480 |
| 341 | 20241210 | 131700 | 1429357440 | 2775 | 2775 | 2780 | 2775 | 750 |
| 342 | 20241210 | 131600 | 1427276185 | 2775 | 2775 | 2775 | 2770 | 193 |
| 343 | 20241210 | 131500 | 1426740875 | 2775 | 2775 | 2775 | 2770 | 595 |
| 344 | 20241210 | 131400 | 1425091000 | 2775 | 2775 | 2775 | 2775 | 0 |
| 345 | 20241210 | 131300 | 1425091000 | 2775 | 2775 | 2775 | 2775 | 0 |
| 346 | 20241210 | 131200 | 1425091000 | 2775 | 2765 | 2775 | 2765 | 207 |
| 347 | 20241210 | 131100 | 1424518635 | 2765 | 2765 | 2765 | 2765 | 502 |
| 348 | 20241210 | 131000 | 1423130605 | 2775 | 2765 | 2775 | 2765 | 2 |
| 349 | 20241210 | 130900 | 1423125065 | 2775 | 2765 | 2775 | 2765 | 361 |
| 350 | 20241210 | 130800 | 1422123300 | 2770 | 2770 | 2770 | 2770 | 4000 |
| 351 | 20241210 | 130700 | 1411043300 | 2770 | 2770 | 2770 | 2770 | 0 |
| 352 | 20241210 | 130600 | 1411043300 | 2770 | 2770 | 2770 | 2770 | 1578 |
| 353 | 20241210 | 130500 | 1406672240 | 2770 | 2770 | 2770 | 2770 | 0 |
| 354 | 20241210 | 130400 | 1406672240 | 2770 | 2775 | 2780 | 2770 | 55 |
| 355 | 20241210 | 130300 | 1406519820 | 2780 | 2780 | 2780 | 2780 | 35 |
| 356 | 20241210 | 130200 | 1406422520 | 2780 | 2780 | 2780 | 2780 | 146 |
| 357 | 20241210 | 130100 | 1406016640 | 2780 | 2780 | 2780 | 2775 | 303 |
| 358 | 20241210 | 130000 | 1405175080 | 2780 | 2770 | 2780 | 2770 | 2987 |
| 359 | 20241210 | 125900 | 1396887565 | 2770 | 2775 | 2775 | 2770 | 39 |
| 360 | 20241210 | 125800 | 1396779360 | 2770 | 2770 | 2770 | 2770 | 3000 |
| 361 | 20241210 | 125700 | 1388469360 | 2770 | 2770 | 2770 | 2760 | 1683 |
| 362 | 20241210 | 125600 | 1383813475 | 2770 | 2770 | 2770 | 2770 | 38 |
| 363 | 20241210 | 125500 | 1383708215 | 2775 | 2770 | 2775 | 2770 | 4 |
| 364 | 20241210 | 125400 | 1383697125 | 2775 | 2775 | 2775 | 2775 | 0 |
| 365 | 20241210 | 125300 | 1383697125 | 2775 | 2775 | 2775 | 2775 | 2 |
| 366 | 20241210 | 125200 | 1383691575 | 2770 | 2770 | 2770 | 2770 | 0 |
| 367 | 20241210 | 125100 | 1383691575 | 2770 | 2770 | 2770 | 2770 | 564 |
| 368 | 20241210 | 125000 | 1382129295 | 2770 | 2770 | 2770 | 2770 | 3166 |
| 369 | 20241210 | 124900 | 1373359475 | 2770 | 2770 | 2770 | 2770 | 226 |
| 370 | 20241210 | 124800 | 1372733455 | 2770 | 2770 | 2770 | 2770 | 1002 |
| 371 | 20241210 | 124700 | 1369957915 | 2765 | 2765 | 2765 | 2765 | 1 |
| 372 | 20241210 | 124600 | 1369955150 | 2765 | 2765 | 2765 | 2765 | 2 |
| 373 | 20241210 | 124500 | 1369949620 | 2765 | 2765 | 2765 | 2765 | 4 |
| 374 | 20241210 | 124400 | 1369938560 | 2760 | 2760 | 2760 | 2760 | 57 |
| 375 | 20241210 | 124300 | 1369781240 | 2770 | 2760 | 2770 | 2760 | 12908 |
| 376 | 20241210 | 124200 | 1334090560 | 2760 | 2760 | 2760 | 2760 | 21 |
| 377 | 20241210 | 124100 | 1334032600 | 2760 | 2760 | 2760 | 2760 | 16 |
| 378 | 20241210 | 124000 | 1333988440 | 2760 | 2760 | 2760 | 2760 | 189 |
| 379 | 20241210 | 123900 | 1333466800 | 2760 | 2760 | 2760 | 2760 | 0 |
| 380 | 20241210 | 123800 | 1333466800 | 2760 | 2760 | 2760 | 2760 | 1 |
| 381 | 20241210 | 123700 | 1333464040 | 2760 | 2755 | 2760 | 2750 | 952 |
| 382 | 20241210 | 123600 | 1330836780 | 2755 | 2755 | 2755 | 2755 | 50 |
| 383 | 20241210 | 123500 | 1330699030 | 2750 | 2755 | 2755 | 2750 | 51 |
| 384 | 20241210 | 123400 | 1330558530 | 2750 | 2760 | 2760 | 2750 | 200 |
| 385 | 20241210 | 123300 | 1330007420 | 2760 | 2760 | 2760 | 2760 | 0 |
| 386 | 20241210 | 123200 | 1330007420 | 2760 | 2760 | 2760 | 2760 | 2010 |
| 387 | 20241210 | 123100 | 1324459820 | 2760 | 2760 | 2760 | 2760 | 56 |
| 388 | 20241210 | 123000 | 1324305260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 389 | 20241210 | 122900 | 1324305260 | 2755 | 2755 | 2755 | 2755 | 1000 |
| 390 | 20241210 | 122800 | 1321550260 | 2755 | 2765 | 2765 | 2755 | 316 |
| 391 | 20241210 | 122700 | 1320678680 | 2765 | 2760 | 2765 | 2760 | 160 |
| 392 | 20241210 | 122600 | 1320236580 | 2755 | 2755 | 2755 | 2755 | 0 |
| 393 | 20241210 | 122500 | 1320236580 | 2755 | 2755 | 2755 | 2755 | 0 |
| 394 | 20241210 | 122400 | 1320236580 | 2755 | 2750 | 2755 | 2750 | 701 |
| 395 | 20241210 | 122300 | 1318308720 | 2750 | 2765 | 2765 | 2750 | 3001 |
| 396 | 20241210 | 122200 | 1310055440 | 2755 | 2755 | 2755 | 2755 | 60 |
| 397 | 20241210 | 122100 | 1309890140 | 2765 | 2765 | 2765 | 2765 | 500 |
| 398 | 20241210 | 122000 | 1308507640 | 2765 | 2760 | 2765 | 2760 | 5 |
| 399 | 20241210 | 121900 | 1308493820 | 2760 | 2760 | 2760 | 2760 | 5 |
| 400 | 20241210 | 121800 | 1308480020 | 2760 | 2755 | 2760 | 2755 | 478 |
| 401 | 20241210 | 121700 | 1307162630 | 2760 | 2760 | 2760 | 2760 | 600 |
| 402 | 20241210 | 121600 | 1305506630 | 2760 | 2760 | 2760 | 2760 | 406 |
| 403 | 20241210 | 121500 | 1304386070 | 2750 | 2750 | 2750 | 2750 | 1 |
| 404 | 20241210 | 121400 | 1304383320 | 2750 | 2755 | 2755 | 2750 | 700 |
| 405 | 20241210 | 121300 | 1302457320 | 2755 | 2750 | 2755 | 2750 | 6260 |
| 406 | 20241210 | 121200 | 1285242175 | 2750 | 2755 | 2760 | 2750 | 5269 |
| 407 | 20241210 | 121100 | 1270749725 | 2760 | 2750 | 2760 | 2750 | 1529 |
| 408 | 20241210 | 121000 | 1266544385 | 2760 | 2760 | 2760 | 2760 | 80 |
| 409 | 20241210 | 120900 | 1266323585 | 2760 | 2760 | 2760 | 2760 | 669 |
| 410 | 20241210 | 120800 | 1264477145 | 2765 | 2755 | 2765 | 2755 | 4517 |
| 411 | 20241210 | 120700 | 1252029840 | 2755 | 2760 | 2760 | 2755 | 135 |
| 412 | 20241210 | 120600 | 1251657730 | 2760 | 2765 | 2765 | 2760 | 315 |
| 413 | 20241210 | 120500 | 1250786880 | 2770 | 2765 | 2770 | 2765 | 735 |
| 414 | 20241210 | 120400 | 1248754560 | 2765 | 2765 | 2765 | 2765 | 325 |
| 415 | 20241210 | 120300 | 1247855935 | 2765 | 2765 | 2765 | 2765 | 0 |
| 416 | 20241210 | 120200 | 1247855935 | 2765 | 2765 | 2765 | 2765 | 21 |
| 417 | 20241210 | 120100 | 1247797870 | 2770 | 2770 | 2770 | 2770 | 983 |
| 418 | 20241210 | 120000 | 1245074960 | 2770 | 2770 | 2770 | 2770 | 1199 |
| 419 | 20241210 | 115900 | 1241753730 | 2770 | 2770 | 2770 | 2770 | 10 |
| 420 | 20241210 | 115800 | 1241726030 | 2770 | 2770 | 2770 | 2770 | 753 |
| 421 | 20241210 | 115700 | 1239640220 | 2765 | 2765 | 2765 | 2765 | 603 |
| 422 | 20241210 | 115600 | 1237972925 | 2765 | 2765 | 2765 | 2765 | 349 |
| 423 | 20241210 | 115500 | 1237007940 | 2765 | 2770 | 2770 | 2765 | 107 |
| 424 | 20241210 | 115400 | 1236712075 | 2770 | 2770 | 2770 | 2770 | 7194 |
| 425 | 20241210 | 115300 | 1216784695 | 2770 | 2770 | 2770 | 2770 | 103 |
| 426 | 20241210 | 115200 | 1216499385 | 2775 | 2775 | 2775 | 2775 | 19 |
| 427 | 20241210 | 115100 | 1216446660 | 2775 | 2770 | 2775 | 2770 | 57 |
| 428 | 20241210 | 115000 | 1216288490 | 2775 | 2775 | 2775 | 2775 | 92 |
| 429 | 20241210 | 114900 | 1216033190 | 2780 | 2770 | 2780 | 2770 | 1099 |
| 430 | 20241210 | 114800 | 1212988295 | 2780 | 2780 | 2780 | 2780 | 9 |
| 431 | 20241210 | 114700 | 1212963275 | 2780 | 2780 | 2780 | 2765 | 10104 |
| 432 | 20241210 | 114600 | 1184875655 | 2780 | 2780 | 2780 | 2780 | 0 |
| 433 | 20241210 | 114500 | 1184875655 | 2780 | 2770 | 2780 | 2770 | 2134 |
| 434 | 20241210 | 114400 | 1178949120 | 2765 | 2765 | 2765 | 2765 | 100 |
| 435 | 20241210 | 114300 | 1178672620 | 2770 | 2770 | 2770 | 2770 | 7 |
| 436 | 20241210 | 114200 | 1178653230 | 2770 | 2770 | 2770 | 2770 | 1 |
| 437 | 20241210 | 114100 | 1178650460 | 2765 | 2765 | 2765 | 2765 | 50 |
| 438 | 20241210 | 114000 | 1178512210 | 2770 | 2770 | 2770 | 2770 | 0 |
| 439 | 20241210 | 113900 | 1178512210 | 2770 | 2760 | 2770 | 2760 | 266 |
| 440 | 20241210 | 113800 | 1177776450 | 2760 | 2760 | 2760 | 2760 | 1360 |
| 441 | 20241210 | 113700 | 1174022850 | 2760 | 2760 | 2760 | 2760 | 4 |
| 442 | 20241210 | 113600 | 1174011810 | 2760 | 2760 | 2765 | 2760 | 200 |
| 443 | 20241210 | 113500 | 1173459470 | 2760 | 2770 | 2770 | 2760 | 7366 |
| 444 | 20241210 | 113400 | 1153126510 | 2780 | 2780 | 2780 | 2780 | 3 |
| 445 | 20241210 | 113300 | 1153118170 | 2775 | 2775 | 2775 | 2775 | 352 |
| 446 | 20241210 | 113200 | 1152141370 | 2775 | 2775 | 2775 | 2775 | 0 |
| 447 | 20241210 | 113100 | 1152141370 | 2775 | 2775 | 2775 | 2775 | 0 |
| 448 | 20241210 | 113000 | 1152141370 | 2775 | 2780 | 2780 | 2775 | 43 |
| 449 | 20241210 | 112900 | 1152021995 | 2775 | 2775 | 2775 | 2775 | 500 |
| 450 | 20241210 | 112800 | 1150634495 | 2780 | 2780 | 2780 | 2780 | 0 |
| 451 | 20241210 | 112700 | 1150634495 | 2780 | 2780 | 2780 | 2780 | 1 |
| 452 | 20241210 | 112600 | 1150631715 | 2780 | 2775 | 2780 | 2775 | 162 |
| 453 | 20241210 | 112500 | 1150182155 | 2780 | 2780 | 2780 | 2780 | 2020 |
| 454 | 20241210 | 112400 | 1144566555 | 2780 | 2775 | 2785 | 2775 | 11040 |
| 455 | 20241210 | 112300 | 1113830525 | 2775 | 2775 | 2775 | 2775 | 950 |
| 456 | 20241210 | 112200 | 1111194275 | 2780 | 2780 | 2780 | 2780 | 306 |
| 457 | 20241210 | 112100 | 1110343595 | 2780 | 2780 | 2785 | 2775 | 3092 |
| 458 | 20241210 | 112000 | 1101757275 | 2780 | 2780 | 2780 | 2780 | 98 |
| 459 | 20241210 | 111900 | 1101484835 | 2780 | 2780 | 2780 | 2780 | 2353 |
| 460 | 20241210 | 111800 | 1094943495 | 2780 | 2780 | 2780 | 2775 | 4118 |
| 461 | 20241210 | 111700 | 1083497210 | 2775 | 2770 | 2775 | 2770 | 6021 |
| 462 | 20241210 | 111600 | 1066794980 | 2770 | 2770 | 2770 | 2770 | 6727 |
| 463 | 20241210 | 111500 | 1048161190 | 2770 | 2770 | 2770 | 2770 | 75 |
| 464 | 20241210 | 111400 | 1047953440 | 2770 | 2755 | 2770 | 2755 | 50 |
| 465 | 20241210 | 111300 | 1047815540 | 2755 | 2755 | 2755 | 2755 | 600 |
| 466 | 20241210 | 111200 | 1046162540 | 2755 | 2760 | 2760 | 2755 | 3336 |
| 467 | 20241210 | 111100 | 1036971230 | 2760 | 2760 | 2760 | 2760 | 9 |
| 468 | 20241210 | 111000 | 1036946390 | 2760 | 2770 | 2770 | 2760 | 1364 |
| 469 | 20241210 | 110900 | 1033178110 | 2760 | 2760 | 2760 | 2760 | 3190 |
| 470 | 20241210 | 110800 | 1024373710 | 2765 | 2765 | 2765 | 2765 | 0 |
| 471 | 20241210 | 110700 | 1024373710 | 2765 | 2770 | 2770 | 2765 | 15 |
| 472 | 20241210 | 110600 | 1024332210 | 2770 | 2770 | 2770 | 2770 | 698 |
| 473 | 20241210 | 110500 | 1022398750 | 2770 | 2770 | 2775 | 2770 | 1032 |
| 474 | 20241210 | 110400 | 1019539610 | 2770 | 2770 | 2770 | 2765 | 198 |
| 475 | 20241210 | 110300 | 1018991155 | 2770 | 2775 | 2775 | 2770 | 4330 |
| 476 | 20241210 | 110200 | 1006975410 | 2780 | 2780 | 2780 | 2780 | 222 |
| 477 | 20241210 | 110100 | 1006358250 | 2785 | 2785 | 2785 | 2785 | 100 |
| 478 | 20241210 | 110000 | 1006079750 | 2785 | 2780 | 2785 | 2775 | 838 |
| 479 | 20241210 | 105900 | 1003748725 | 2780 | 2790 | 2790 | 2780 | 3186 |
| 480 | 20241210 | 105800 | 994888340 | 2785 | 2785 | 2785 | 2785 | 1001 |
| 481 | 20241210 | 105700 | 992100555 | 2785 | 2785 | 2785 | 2785 | 2750 |
| 482 | 20241210 | 105600 | 984441805 | 2785 | 2780 | 2785 | 2780 | 4914 |
| 483 | 20241210 | 105500 | 970780830 | 2775 | 2775 | 2780 | 2775 | 4687 |
| 484 | 20241210 | 105400 | 957774240 | 2775 | 2765 | 2780 | 2765 | 1477 |
| 485 | 20241210 | 105300 | 953675650 | 2775 | 2770 | 2775 | 2765 | 3792 |
| 486 | 20241210 | 105200 | 943168950 | 2765 | 2765 | 2770 | 2765 | 1643 |
| 487 | 20241210 | 105100 | 938626040 | 2770 | 2765 | 2770 | 2765 | 22 |
| 488 | 20241210 | 105000 | 938565200 | 2765 | 2765 | 2765 | 2765 | 0 |
| 489 | 20241210 | 104900 | 938565200 | 2765 | 2760 | 2765 | 2760 | 3 |
| 490 | 20241210 | 104800 | 938556910 | 2760 | 2765 | 2765 | 2760 | 2986 |
| 491 | 20241210 | 104700 | 930306155 | 2765 | 2765 | 2765 | 2765 | 2084 |
| 492 | 20241210 | 104600 | 924543895 | 2770 | 2765 | 2770 | 2765 | 912 |
| 493 | 20241210 | 104500 | 922018160 | 2765 | 2760 | 2765 | 2760 | 305 |
| 494 | 20241210 | 104400 | 921175835 | 2760 | 2760 | 2760 | 2760 | 2101 |
| 495 | 20241210 | 104300 | 915377075 | 2770 | 2765 | 2770 | 2765 | 2103 |
| 496 | 20241210 | 104200 | 909561765 | 2760 | 2765 | 2765 | 2760 | 7241 |
| 497 | 20241210 | 104100 | 889549630 | 2765 | 2770 | 2770 | 2765 | 176 |
| 498 | 20241210 | 104000 | 889062975 | 2765 | 2765 | 2765 | 2760 | 13231 |
| 499 | 20241210 | 103900 | 852479645 | 2770 | 2770 | 2770 | 2770 | 1 |
| 500 | 20241210 | 103800 | 852476875 | 2770 | 2770 | 2770 | 2770 | 5 |
| 501 | 20241210 | 103700 | 852463025 | 2770 | 2770 | 2770 | 2760 | 1957 |
| 502 | 20241210 | 103600 | 847057135 | 2770 | 2760 | 2770 | 2760 | 4049 |
| 503 | 20241210 | 103500 | 835878615 | 2765 | 2765 | 2770 | 2765 | 2005 |
| 504 | 20241210 | 103400 | 830325790 | 2765 | 2765 | 2765 | 2765 | 1154 |
| 505 | 20241210 | 103300 | 827134980 | 2760 | 2760 | 2765 | 2755 | 1605 |
| 506 | 20241210 | 103200 | 822706815 | 2760 | 2765 | 2765 | 2760 | 3156 |
| 507 | 20241210 | 103100 | 813996005 | 2760 | 2755 | 2760 | 2755 | 304 |
| 508 | 20241210 | 103000 | 813157465 | 2760 | 2760 | 2760 | 2760 | 693 |
| 509 | 20241210 | 102900 | 811244785 | 2765 | 2765 | 2770 | 2760 | 133 |
| 510 | 20241210 | 102800 | 810877595 | 2765 | 2760 | 2765 | 2760 | 1052 |
| 511 | 20241210 | 102700 | 807968840 | 2760 | 2765 | 2765 | 2760 | 300 |
| 512 | 20241210 | 102600 | 807140340 | 2765 | 2765 | 2765 | 2765 | 3 |
| 513 | 20241210 | 102500 | 807132045 | 2765 | 2760 | 2765 | 2760 | 1092 |
| 514 | 20241210 | 102400 | 804112700 | 2760 | 2755 | 2765 | 2755 | 1417 |
| 515 | 20241210 | 102300 | 800201805 | 2760 | 2760 | 2760 | 2760 | 51 |
| 516 | 20241210 | 102200 | 800061045 | 2760 | 2765 | 2765 | 2760 | 324 |
| 517 | 20241210 | 102100 | 799166790 | 2760 | 2760 | 2760 | 2760 | 747 |
| 518 | 20241210 | 102000 | 797105070 | 2760 | 2760 | 2765 | 2760 | 54 |
| 519 | 20241210 | 101900 | 796956025 | 2765 | 2765 | 2765 | 2760 | 387 |
| 520 | 20241210 | 101800 | 795887850 | 2760 | 2755 | 2760 | 2755 | 2717 |
| 521 | 20241210 | 101700 | 788391015 | 2755 | 2760 | 2760 | 2755 | 91 |
| 522 | 20241210 | 101600 | 788140295 | 2750 | 2750 | 2750 | 2750 | 300 |
| 523 | 20241210 | 101500 | 787315295 | 2750 | 2755 | 2760 | 2745 | 1157 |
| 524 | 20241210 | 101400 | 784130665 | 2755 | 2760 | 2760 | 2755 | 466 |
| 525 | 20241210 | 101300 | 782846020 | 2750 | 2750 | 2760 | 2750 | 1797 |
| 526 | 20241210 | 101200 | 777895620 | 2750 | 2745 | 2750 | 2740 | 22704 |
| 527 | 20241210 | 101100 | 715512140 | 2745 | 2745 | 2745 | 2740 | 790 |
| 528 | 20241210 | 101000 | 713346095 | 2745 | 2740 | 2745 | 2740 | 152 |
| 529 | 20241210 | 100900 | 712929605 | 2740 | 2740 | 2740 | 2740 | 3124 |
| 530 | 20241210 | 100800 | 704369845 | 2740 | 2740 | 2740 | 2740 | 1997 |
| 531 | 20241210 | 100700 | 698898065 | 2740 | 2740 | 2740 | 2735 | 1326 |
| 532 | 20241210 | 100600 | 695266340 | 2740 | 2740 | 2740 | 2740 | 2460 |
| 533 | 20241210 | 100500 | 688525940 | 2745 | 2740 | 2745 | 2740 | 5905 |
| 534 | 20241210 | 100400 | 672346235 | 2735 | 2730 | 2735 | 2725 | 6393 |
| 535 | 20241210 | 100300 | 654868800 | 2735 | 2735 | 2735 | 2735 | 569 |
| 536 | 20241210 | 100200 | 653312585 | 2740 | 2735 | 2740 | 2735 | 611 |
| 537 | 20241210 | 100100 | 651638730 | 2735 | 2735 | 2735 | 2730 | 5809 |
| 538 | 20241210 | 100000 | 635761115 | 2735 | 2735 | 2735 | 2735 | 333 |
| 539 | 20241210 | 095900 | 634850360 | 2730 | 2735 | 2735 | 2730 | 6576 |
| 540 | 20241210 | 095800 | 616866280 | 2735 | 2725 | 2735 | 2725 | 3471 |
| 541 | 20241210 | 095700 | 607389155 | 2725 | 2720 | 2725 | 2720 | 4139 |
| 542 | 20241210 | 095600 | 596120115 | 2720 | 2715 | 2720 | 2715 | 6269 |
| 543 | 20241210 | 095500 | 579074780 | 2715 | 2720 | 2720 | 2715 | 259 |
| 544 | 20241210 | 095400 | 578370395 | 2715 | 2715 | 2715 | 2715 | 864 |
| 545 | 20241210 | 095300 | 576024635 | 2715 | 2715 | 2715 | 2715 | 874 |
| 546 | 20241210 | 095200 | 573651725 | 2720 | 2720 | 2720 | 2720 | 2904 |
| 547 | 20241210 | 095100 | 565752845 | 2720 | 2720 | 2720 | 2720 | 230 |
| 548 | 20241210 | 095000 | 565127245 | 2720 | 2725 | 2725 | 2720 | 595 |
| 549 | 20241210 | 094900 | 563508795 | 2720 | 2720 | 2720 | 2720 | 2544 |
| 550 | 20241210 | 094800 | 556589115 | 2725 | 2715 | 2725 | 2715 | 1266 |
| 551 | 20241210 | 094700 | 553143690 | 2715 | 2720 | 2725 | 2715 | 15010 |
| 552 | 20241210 | 094600 | 512252210 | 2720 | 2715 | 2720 | 2715 | 1819 |
| 553 | 20241210 | 094500 | 507313525 | 2715 | 2715 | 2715 | 2715 | 0 |
| 554 | 20241210 | 094400 | 507313525 | 2715 | 2715 | 2720 | 2715 | 1850 |
| 555 | 20241210 | 094300 | 502282275 | 2715 | 2715 | 2715 | 2715 | 200 |
| 556 | 20241210 | 094200 | 501739275 | 2715 | 2720 | 2720 | 2715 | 1427 |
| 557 | 20241210 | 094100 | 497864945 | 2720 | 2725 | 2725 | 2715 | 5947 |
| 558 | 20241210 | 094000 | 481715070 | 2725 | 2720 | 2725 | 2720 | 1720 |
| 559 | 20241210 | 093900 | 477032065 | 2715 | 2720 | 2720 | 2715 | 551 |
| 560 | 20241210 | 093800 | 475533365 | 2715 | 2720 | 2725 | 2715 | 973 |
| 561 | 20241210 | 093700 | 472890610 | 2720 | 2720 | 2725 | 2720 | 4972 |
| 562 | 20241210 | 093600 | 459359325 | 2720 | 2715 | 2725 | 2715 | 1553 |
| 563 | 20241210 | 093500 | 455137305 | 2725 | 2710 | 2725 | 2710 | 604 |
| 564 | 20241210 | 093400 | 453494435 | 2710 | 2720 | 2720 | 2710 | 2792 |
| 565 | 20241210 | 093300 | 445902495 | 2715 | 2710 | 2715 | 2710 | 6143 |
| 566 | 20241210 | 093200 | 429224815 | 2715 | 2715 | 2715 | 2705 | 363 |
| 567 | 20241210 | 093100 | 428242770 | 2705 | 2710 | 2715 | 2705 | 2073 |
| 568 | 20241210 | 093000 | 422620180 | 2710 | 2715 | 2715 | 2705 | 96 |
| 569 | 20241210 | 092900 | 422359715 | 2710 | 2700 | 2710 | 2700 | 2276 |
| 570 | 20241210 | 092800 | 416199640 | 2700 | 2695 | 2700 | 2695 | 2452 |
| 571 | 20241210 | 092700 | 409584240 | 2695 | 2695 | 2695 | 2685 | 375 |
| 572 | 20241210 | 092600 | 408575715 | 2695 | 2690 | 2695 | 2690 | 2408 |
| 573 | 20241210 | 092500 | 402092655 | 2695 | 2690 | 2700 | 2690 | 4361 |
| 574 | 20241210 | 092400 | 390331285 | 2685 | 2680 | 2690 | 2680 | 1127 |
| 575 | 20241210 | 092300 | 387310055 | 2685 | 2690 | 2690 | 2685 | 401 |
| 576 | 20241210 | 092200 | 386232235 | 2695 | 2700 | 2700 | 2690 | 558 |
| 577 | 20241210 | 092100 | 384730470 | 2700 | 2695 | 2705 | 2695 | 4610 |
| 578 | 20241210 | 092000 | 372276675 | 2690 | 2680 | 2690 | 2675 | 8768 |
| 579 | 20241210 | 091900 | 348741030 | 2675 | 2680 | 2690 | 2675 | 1956 |
| 580 | 20241210 | 091800 | 343501750 | 2700 | 2700 | 2700 | 2680 | 5642 |
| 581 | 20241210 | 091700 | 328310860 | 2700 | 2695 | 2700 | 2685 | 8896 |
| 582 | 20241210 | 091600 | 304324010 | 2695 | 2695 | 2695 | 2685 | 548 |
| 583 | 20241210 | 091500 | 302849240 | 2685 | 2685 | 2695 | 2670 | 8877 |
| 584 | 20241210 | 091400 | 278991250 | 2670 | 2675 | 2685 | 2670 | 2690 |
| 585 | 20241210 | 091300 | 271789900 | 2675 | 2670 | 2680 | 2670 | 1439 |
| 586 | 20241210 | 091200 | 267935535 | 2680 | 2665 | 2685 | 2665 | 13313 |
| 587 | 20241210 | 091100 | 232367435 | 2670 | 2675 | 2675 | 2670 | 625 |
| 588 | 20241210 | 091000 | 230698285 | 2670 | 2665 | 2670 | 2665 | 10184 |
| 589 | 20241210 | 090900 | 203542760 | 2665 | 2660 | 2670 | 2660 | 3712 |
| 590 | 20241210 | 090800 | 193650285 | 2660 | 2660 | 2680 | 2660 | 4012 |
| 591 | 20241210 | 090700 | 182955840 | 2645 | 2660 | 2660 | 2645 | 1806 |
| 592 | 20241210 | 090600 | 178156520 | 2660 | 2650 | 2660 | 2650 | 50 |
| 593 | 20241210 | 090500 | 178023580 | 2665 | 2655 | 2665 | 2645 | 2715 |
| 594 | 20241210 | 090400 | 170808270 | 2650 | 2660 | 2670 | 2650 | 1640 |
| 595 | 20241210 | 090300 | 166446550 | 2660 | 2655 | 2680 | 2655 | 20306 |
| 596 | 20241210 | 090200 | 112299230 | 2655 | 2625 | 2655 | 2620 | 6311 |
| 597 | 20241210 | 090100 | 95599790 | 2625 | 2645 | 2650 | 2625 | 5682 |
| 598 | 20241210 | 090000 | 80584710 | 2645 | 2605 | 2645 | 2605 | 30934 |