28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 3 | 20241210 | 183700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20241210 | 183600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20241210 | 183500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20241210 | 183400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20241210 | 183300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20241210 | 183200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20241210 | 183100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20241210 | 183000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20241210 | 182900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20241210 | 182800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20241210 | 182700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20241210 | 182600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20241210 | 182500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20241210 | 182400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20241210 | 182300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20241210 | 182200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20241210 | 182100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20241210 | 182000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20241210 | 181900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20241210 | 181800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20241210 | 181700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20241210 | 181600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20241210 | 181500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20241210 | 181400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20241210 | 181300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20241210 | 181200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20241210 | 181100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20241210 | 181000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20241210 | 180900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20241210 | 180800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 33 | 20241210 | 180700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20241210 | 180600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20241210 | 180500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20241210 | 180400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20241210 | 180300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20241210 | 180200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20241210 | 180100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20241210 | 180000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20241210 | 175900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20241210 | 175800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20241210 | 175700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20241210 | 175600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20241210 | 175500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20241210 | 175400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20241210 | 175300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20241210 | 175200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20241210 | 175100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20241210 | 175000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20241210 | 174900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20241210 | 174800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20241210 | 174700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20241210 | 174600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20241210 | 174500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20241210 | 174400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20241210 | 174300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20241210 | 174200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20241210 | 174100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20241210 | 174000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20241210 | 173900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20241210 | 173800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 63 | 20241210 | 173700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20241210 | 173600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20241210 | 173500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20241210 | 173400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20241210 | 173300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20241210 | 173200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20241210 | 173100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20241210 | 173000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20241210 | 172900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20241210 | 172800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20241210 | 172700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20241210 | 172600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20241210 | 172500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20241210 | 172400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20241210 | 172300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20241210 | 172200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20241210 | 172100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20241210 | 172000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20241210 | 171900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20241210 | 171800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20241210 | 171700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20241210 | 171600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20241210 | 171500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20241210 | 171400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20241210 | 171300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20241210 | 171200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20241210 | 171100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20241210 | 171000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20241210 | 170900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20241210 | 170800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 93 | 20241210 | 170700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20241210 | 170600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20241210 | 170500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20241210 | 170400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20241210 | 170300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20241210 | 170200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20241210 | 170100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20241210 | 170000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20241210 | 165900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20241210 | 165800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20241210 | 165700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20241210 | 165600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20241210 | 165500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20241210 | 165400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20241210 | 165300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20241210 | 165200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20241210 | 165100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20241210 | 165000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20241210 | 164900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20241210 | 164800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20241210 | 164700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20241210 | 164600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20241210 | 164500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20241210 | 164400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20241210 | 164300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20241210 | 164200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20241210 | 164100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20241210 | 164000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20241210 | 163900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20241210 | 163800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 123 | 20241210 | 163700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20241210 | 163600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20241210 | 163500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20241210 | 163400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20241210 | 163300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20241210 | 163200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20241210 | 163100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20241210 | 163000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20241210 | 162900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20241210 | 162800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20241210 | 162700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20241210 | 162600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20241210 | 162500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20241210 | 162400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20241210 | 162300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20241210 | 162200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20241210 | 162100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20241210 | 162000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20241210 | 161900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20241210 | 161800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20241210 | 161700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20241210 | 161600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20241210 | 161500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20241210 | 161400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20241210 | 161300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20241210 | 161200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20241210 | 161100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20241210 | 161000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20241210 | 160900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20241210 | 160800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 153 | 20241210 | 160700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20241210 | 160600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20241210 | 160500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20241210 | 160400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20241210 | 160300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20241210 | 160200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20241210 | 160100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20241210 | 160000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20241210 | 155900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20241210 | 155800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20241210 | 155700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20241210 | 155600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20241210 | 155500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20241210 | 155400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20241210 | 155300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20241210 | 155200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20241210 | 155100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20241210 | 155000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20241210 | 154900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20241210 | 154800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20241210 | 154700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20241210 | 154600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20241210 | 154500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20241210 | 154400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20241210 | 154300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20241210 | 154200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20241210 | 154100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20241210 | 154000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20241210 | 153900 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20241210 | 153800 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 183 | 20241210 | 153700 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20241210 | 153600 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20241210 | 153500 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20241210 | 153400 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20241210 | 153300 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20241210 | 153200 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20241210 | 153100 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20241210 | 153000 | 1485054270 | 4970 | 4970 | 4970 | 4970 | 7593 |
| 191 | 20241210 | 152900 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20241210 | 152800 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20241210 | 152700 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20241210 | 152600 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20241210 | 152500 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20241210 | 152400 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20241210 | 152300 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20241210 | 152200 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20241210 | 152100 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20241210 | 152000 | 1447317060 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20241210 | 151900 | 1447317060 | 4950 | 4960 | 4960 | 4950 | 414 |
| 202 | 20241210 | 151800 | 1445267640 | 4960 | 4955 | 4960 | 4950 | 100 |
| 203 | 20241210 | 151700 | 1444772170 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20241210 | 151600 | 1444772170 | 4950 | 4955 | 4955 | 4950 | 979 |
| 205 | 20241210 | 151500 | 1439921740 | 4955 | 4955 | 4955 | 4955 | 356 |
| 206 | 20241210 | 151400 | 1438157760 | 4955 | 4955 | 4955 | 4925 | 1010 |
| 207 | 20241210 | 151300 | 1433171130 | 4955 | 4955 | 4955 | 4955 | 2 |
| 208 | 20241210 | 151200 | 1433161220 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20241210 | 151100 | 1433161220 | 4960 | 4955 | 4960 | 4955 | 14 |
| 210 | 20241210 | 151000 | 1433091830 | 4955 | 4950 | 4955 | 4950 | 419 |
| 211 | 20241210 | 150900 | 1431015835 | 4955 | 4955 | 4955 | 4955 | 131 |
| 212 | 20241210 | 150800 | 1430366730 | 4955 | 4960 | 4960 | 4955 | 60 |
| 213 | 20241210 | 150700 | 1430069180 | 4960 | 4955 | 4960 | 4955 | 60 |
| 214 | 20241210 | 150600 | 1429771630 | 4960 | 4955 | 4960 | 4955 | 39 |
| 215 | 20241210 | 150500 | 1429578220 | 4955 | 4950 | 4955 | 4950 | 2537 |
| 216 | 20241210 | 150400 | 1417017535 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20241210 | 150300 | 1417017535 | 4950 | 4945 | 4950 | 4945 | 889 |
| 218 | 20241210 | 150200 | 1412621425 | 4940 | 4940 | 4940 | 4940 | 10 |
| 219 | 20241210 | 150100 | 1412572025 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20241210 | 150000 | 1412572025 | 4940 | 4940 | 4940 | 4940 | 1460 |
| 221 | 20241210 | 145900 | 1405359625 | 4940 | 4940 | 4940 | 4940 | 150 |
| 222 | 20241210 | 145800 | 1404618625 | 4925 | 4925 | 4925 | 4925 | 1 |
| 223 | 20241210 | 145700 | 1404613700 | 4925 | 4925 | 4925 | 4925 | 0 |
| 224 | 20241210 | 145600 | 1404613700 | 4925 | 4925 | 4925 | 4925 | 50 |
| 225 | 20241210 | 145500 | 1404367450 | 4920 | 4920 | 4920 | 4920 | 0 |
| 226 | 20241210 | 145400 | 1404367450 | 4920 | 4920 | 4920 | 4920 | 0 |
| 227 | 20241210 | 145300 | 1404367450 | 4920 | 4925 | 4925 | 4920 | 218 |
| 228 | 20241210 | 145200 | 1403294445 | 4930 | 4945 | 4945 | 4930 | 47 |
| 229 | 20241210 | 145100 | 1403062720 | 4930 | 4935 | 4935 | 4930 | 21 |
| 230 | 20241210 | 145000 | 1402959140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 231 | 20241210 | 144900 | 1402959140 | 4945 | 4945 | 4945 | 4945 | 10 |
| 232 | 20241210 | 144800 | 1402909690 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20241210 | 144700 | 1402909690 | 4935 | 4945 | 4945 | 4935 | 59 |
| 234 | 20241210 | 144600 | 1402618080 | 4940 | 4940 | 4940 | 4940 | 230 |
| 235 | 20241210 | 144500 | 1401481880 | 4945 | 4945 | 4945 | 4945 | 0 |
| 236 | 20241210 | 144400 | 1401481880 | 4945 | 4945 | 4945 | 4945 | 0 |
| 237 | 20241210 | 144300 | 1401481880 | 4945 | 4945 | 4945 | 4945 | 0 |
| 238 | 20241210 | 144200 | 1401481880 | 4945 | 4935 | 4945 | 4935 | 63 |
| 239 | 20241210 | 144100 | 1401170875 | 4950 | 4950 | 4950 | 4950 | 463 |
| 240 | 20241210 | 144000 | 1398879025 | 4950 | 4940 | 4950 | 4940 | 1140 |
| 241 | 20241210 | 143900 | 1393244395 | 4940 | 4940 | 4940 | 4940 | 71 |
| 242 | 20241210 | 143800 | 1392893655 | 4950 | 4950 | 4950 | 4950 | 40 |
| 243 | 20241210 | 143700 | 1392695655 | 4945 | 4950 | 4950 | 4945 | 23 |
| 244 | 20241210 | 143600 | 1392581820 | 4945 | 4945 | 4945 | 4945 | 0 |
| 245 | 20241210 | 143500 | 1392581820 | 4945 | 4940 | 4945 | 4940 | 1111 |
| 246 | 20241210 | 143400 | 1387088175 | 4940 | 4940 | 4940 | 4940 | 61 |
| 247 | 20241210 | 143300 | 1386786835 | 4940 | 4940 | 4940 | 4940 | 14 |
| 248 | 20241210 | 143200 | 1386717675 | 4940 | 4940 | 4940 | 4940 | 42 |
| 249 | 20241210 | 143100 | 1386510195 | 4945 | 4945 | 4945 | 4945 | 35 |
| 250 | 20241210 | 143000 | 1386337120 | 4945 | 4945 | 4945 | 4945 | 0 |
| 251 | 20241210 | 142900 | 1386337120 | 4945 | 4945 | 4945 | 4945 | 75 |
| 252 | 20241210 | 142800 | 1385966245 | 4945 | 4945 | 4945 | 4945 | 185 |
| 253 | 20241210 | 142700 | 1385051420 | 4945 | 4945 | 4945 | 4945 | 125 |
| 254 | 20241210 | 142600 | 1384433295 | 4945 | 4945 | 4945 | 4945 | 0 |
| 255 | 20241210 | 142500 | 1384433295 | 4945 | 4945 | 4945 | 4945 | 50 |
| 256 | 20241210 | 142400 | 1384186045 | 4950 | 4950 | 4950 | 4950 | 286 |
| 257 | 20241210 | 142300 | 1382770345 | 4950 | 4950 | 4950 | 4950 | 300 |
| 258 | 20241210 | 142200 | 1381285345 | 4945 | 4945 | 4945 | 4945 | 918 |
| 259 | 20241210 | 142100 | 1376745835 | 4940 | 4940 | 4940 | 4940 | 72 |
| 260 | 20241210 | 142000 | 1376390155 | 4940 | 4940 | 4940 | 4940 | 161 |
| 261 | 20241210 | 141900 | 1375594815 | 4935 | 4935 | 4935 | 4935 | 0 |
| 262 | 20241210 | 141800 | 1375594815 | 4935 | 4935 | 4935 | 4935 | 0 |
| 263 | 20241210 | 141700 | 1375594815 | 4935 | 4935 | 4935 | 4935 | 20 |
| 264 | 20241210 | 141600 | 1375496115 | 4935 | 4935 | 4935 | 4935 | 14 |
| 265 | 20241210 | 141500 | 1375427025 | 4935 | 4935 | 4935 | 4935 | 1 |
| 266 | 20241210 | 141400 | 1375422090 | 4935 | 4935 | 4935 | 4935 | 60 |
| 267 | 20241210 | 141300 | 1375125990 | 4940 | 4940 | 4940 | 4940 | 430 |
| 268 | 20241210 | 141200 | 1373001790 | 4940 | 4935 | 4940 | 4935 | 27 |
| 269 | 20241210 | 141100 | 1372868495 | 4935 | 4935 | 4935 | 4935 | 132 |
| 270 | 20241210 | 141000 | 1372217075 | 4935 | 4935 | 4935 | 4935 | 401 |
| 271 | 20241210 | 140900 | 1370238140 | 4930 | 4935 | 4935 | 4930 | 134 |
| 272 | 20241210 | 140800 | 1369577450 | 4935 | 4935 | 4935 | 4935 | 10 |
| 273 | 20241210 | 140700 | 1369528100 | 4930 | 4930 | 4930 | 4930 | 0 |
| 274 | 20241210 | 140600 | 1369528100 | 4930 | 4930 | 4930 | 4930 | 100 |
| 275 | 20241210 | 140500 | 1369035100 | 4935 | 4935 | 4935 | 4935 | 0 |
| 276 | 20241210 | 140400 | 1369035100 | 4935 | 4935 | 4935 | 4935 | 0 |
| 277 | 20241210 | 140300 | 1369035100 | 4935 | 4935 | 4935 | 4935 | 67 |
| 278 | 20241210 | 140200 | 1368704455 | 4940 | 4935 | 4940 | 4935 | 20 |
| 279 | 20241210 | 140100 | 1368605705 | 4935 | 4930 | 4935 | 4930 | 1422 |
| 280 | 20241210 | 140000 | 1361595195 | 4925 | 4925 | 4925 | 4925 | 211 |
| 281 | 20241210 | 135900 | 1360556020 | 4925 | 4925 | 4925 | 4925 | 0 |
| 282 | 20241210 | 135800 | 1360556020 | 4925 | 4925 | 4925 | 4925 | 239 |
| 283 | 20241210 | 135700 | 1359378945 | 4930 | 4930 | 4930 | 4930 | 5 |
| 284 | 20241210 | 135600 | 1359354295 | 4930 | 4930 | 4930 | 4930 | 8 |
| 285 | 20241210 | 135500 | 1359314855 | 4930 | 4930 | 4930 | 4930 | 0 |
| 286 | 20241210 | 135400 | 1359314855 | 4930 | 4915 | 4930 | 4915 | 4173 |
| 287 | 20241210 | 135300 | 1338771820 | 4915 | 4900 | 4915 | 4900 | 199 |
| 288 | 20241210 | 135200 | 1337796270 | 4920 | 4920 | 4920 | 4920 | 0 |
| 289 | 20241210 | 135100 | 1337796270 | 4920 | 4915 | 4920 | 4915 | 670 |
| 290 | 20241210 | 135000 | 1334503105 | 4915 | 4915 | 4915 | 4915 | 5 |
| 291 | 20241210 | 134900 | 1334478530 | 4915 | 4915 | 4915 | 4915 | 33 |
| 292 | 20241210 | 134800 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 293 | 20241210 | 134700 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 294 | 20241210 | 134600 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 295 | 20241210 | 134500 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 296 | 20241210 | 134400 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 297 | 20241210 | 134300 | 1334316335 | 4910 | 4910 | 4910 | 4910 | 102 |
| 298 | 20241210 | 134200 | 1333815515 | 4895 | 4910 | 4910 | 4895 | 23 |
| 299 | 20241210 | 134100 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 300 | 20241210 | 134000 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 301 | 20241210 | 133900 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 302 | 20241210 | 133800 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 303 | 20241210 | 133700 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 304 | 20241210 | 133600 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 305 | 20241210 | 133500 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 306 | 20241210 | 133400 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 307 | 20241210 | 133300 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 308 | 20241210 | 133200 | 1333702780 | 4915 | 4915 | 4915 | 4915 | 635 |
| 309 | 20241210 | 133100 | 1330581755 | 4915 | 4915 | 4915 | 4915 | 77 |
| 310 | 20241210 | 133000 | 1330203300 | 4900 | 4900 | 4900 | 4900 | 100 |
| 311 | 20241210 | 132900 | 1329713300 | 4900 | 4900 | 4900 | 4900 | 110 |
| 312 | 20241210 | 132800 | 1329174300 | 4900 | 4900 | 4900 | 4900 | 100 |
| 313 | 20241210 | 132700 | 1328684300 | 4905 | 4905 | 4905 | 4905 | 0 |
| 314 | 20241210 | 132600 | 1328684300 | 4905 | 4905 | 4905 | 4905 | 0 |
| 315 | 20241210 | 132500 | 1328684300 | 4905 | 4905 | 4905 | 4905 | 5527 |
| 316 | 20241210 | 132400 | 1301574365 | 4905 | 4905 | 4905 | 4905 | 400 |
| 317 | 20241210 | 132300 | 1299612365 | 4910 | 4910 | 4910 | 4910 | 0 |
| 318 | 20241210 | 132200 | 1299612365 | 4910 | 4900 | 4910 | 4900 | 617 |
| 319 | 20241210 | 132100 | 1296586065 | 4900 | 4905 | 4905 | 4900 | 104 |
| 320 | 20241210 | 132000 | 1296075965 | 4910 | 4905 | 4910 | 4900 | 279 |
| 321 | 20241210 | 131900 | 1294706815 | 4905 | 4900 | 4910 | 4900 | 725 |
| 322 | 20241210 | 131800 | 1291147350 | 4900 | 4910 | 4910 | 4900 | 136 |
| 323 | 20241210 | 131700 | 1290480600 | 4910 | 4910 | 4910 | 4910 | 0 |
| 324 | 20241210 | 131600 | 1290480600 | 4910 | 4910 | 4910 | 4910 | 3 |
| 325 | 20241210 | 131500 | 1290465870 | 4910 | 4910 | 4910 | 4910 | 500 |
| 326 | 20241210 | 131400 | 1288010870 | 4905 | 4910 | 4910 | 4905 | 1060 |
| 327 | 20241210 | 131300 | 1282810820 | 4915 | 4915 | 4915 | 4915 | 1099 |
| 328 | 20241210 | 131200 | 1277409235 | 4915 | 4915 | 4915 | 4915 | 460 |
| 329 | 20241210 | 131100 | 1275148335 | 4915 | 4915 | 4915 | 4915 | 0 |
| 330 | 20241210 | 131000 | 1275148335 | 4915 | 4915 | 4915 | 4915 | 21 |
| 331 | 20241210 | 130900 | 1275045120 | 4910 | 4910 | 4910 | 4910 | 5 |
| 332 | 20241210 | 130800 | 1275020570 | 4910 | 4910 | 4910 | 4910 | 0 |
| 333 | 20241210 | 130700 | 1275020570 | 4910 | 4910 | 4910 | 4910 | 0 |
| 334 | 20241210 | 130600 | 1275020570 | 4910 | 4910 | 4910 | 4910 | 211 |
| 335 | 20241210 | 130500 | 1273984560 | 4915 | 4915 | 4915 | 4915 | 2 |
| 336 | 20241210 | 130400 | 1273974730 | 4920 | 4920 | 4920 | 4920 | 0 |
| 337 | 20241210 | 130300 | 1273974730 | 4920 | 4910 | 4920 | 4910 | 579 |
| 338 | 20241210 | 130200 | 1271127670 | 4910 | 4910 | 4910 | 4910 | 44 |
| 339 | 20241210 | 130100 | 1270911630 | 4910 | 4910 | 4910 | 4910 | 120 |
| 340 | 20241210 | 130000 | 1270322430 | 4910 | 4910 | 4910 | 4910 | 100 |
| 341 | 20241210 | 125900 | 1269831430 | 4910 | 4910 | 4910 | 4910 | 0 |
| 342 | 20241210 | 125800 | 1269831430 | 4910 | 4910 | 4910 | 4910 | 0 |
| 343 | 20241210 | 125700 | 1269831430 | 4910 | 4910 | 4910 | 4910 | 5 |
| 344 | 20241210 | 125600 | 1269806880 | 4910 | 4910 | 4910 | 4910 | 200 |
| 345 | 20241210 | 125500 | 1268824880 | 4920 | 4920 | 4920 | 4920 | 0 |
| 346 | 20241210 | 125400 | 1268824880 | 4920 | 4920 | 4920 | 4920 | 0 |
| 347 | 20241210 | 125300 | 1268824880 | 4920 | 4920 | 4920 | 4920 | 0 |
| 348 | 20241210 | 125200 | 1268824880 | 4920 | 4915 | 4920 | 4915 | 628 |
| 349 | 20241210 | 125100 | 1265737620 | 4920 | 4920 | 4920 | 4920 | 0 |
| 350 | 20241210 | 125000 | 1265737620 | 4920 | 4920 | 4920 | 4920 | 0 |
| 351 | 20241210 | 124900 | 1265737620 | 4920 | 4920 | 4920 | 4920 | 100 |
| 352 | 20241210 | 124800 | 1265245620 | 4920 | 4915 | 4920 | 4915 | 1556 |
| 353 | 20241210 | 124700 | 1257592600 | 4915 | 4915 | 4915 | 4915 | 560 |
| 354 | 20241210 | 124600 | 1254840200 | 4915 | 4915 | 4915 | 4915 | 0 |
| 355 | 20241210 | 124500 | 1254840200 | 4915 | 4910 | 4915 | 4910 | 560 |
| 356 | 20241210 | 124400 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 357 | 20241210 | 124300 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 358 | 20241210 | 124200 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 359 | 20241210 | 124100 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 360 | 20241210 | 124000 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 361 | 20241210 | 123900 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 0 |
| 362 | 20241210 | 123800 | 1252089400 | 4915 | 4915 | 4915 | 4915 | 20 |
| 363 | 20241210 | 123700 | 1251991100 | 4885 | 4885 | 4885 | 4885 | 0 |
| 364 | 20241210 | 123600 | 1251991100 | 4885 | 4885 | 4885 | 4885 | 5 |
| 365 | 20241210 | 123500 | 1251966675 | 4915 | 4915 | 4915 | 4915 | 0 |
| 366 | 20241210 | 123400 | 1251966675 | 4915 | 4910 | 4915 | 4910 | 591 |
| 367 | 20241210 | 123300 | 1249064410 | 4910 | 4910 | 4910 | 4875 | 1824 |
| 368 | 20241210 | 123200 | 1240134400 | 4910 | 4910 | 4910 | 4910 | 167 |
| 369 | 20241210 | 123100 | 1239314430 | 4910 | 4910 | 4910 | 4910 | 33 |
| 370 | 20241210 | 123000 | 1239152400 | 4915 | 4915 | 4915 | 4915 | 26 |
| 371 | 20241210 | 122900 | 1239024610 | 4910 | 4900 | 4910 | 4900 | 1014 |
| 372 | 20241210 | 122800 | 1234051870 | 4900 | 4880 | 4900 | 4880 | 1320 |
| 373 | 20241210 | 122700 | 1227590050 | 4880 | 4880 | 4880 | 4880 | 50 |
| 374 | 20241210 | 122600 | 1227346050 | 4880 | 4880 | 4880 | 4880 | 50 |
| 375 | 20241210 | 122500 | 1227102050 | 4900 | 4895 | 4900 | 4895 | 22 |
| 376 | 20241210 | 122400 | 1226994340 | 4895 | 4895 | 4895 | 4895 | 200 |
| 377 | 20241210 | 122300 | 1226015340 | 4895 | 4895 | 4895 | 4895 | 236 |
| 378 | 20241210 | 122200 | 1224860120 | 4895 | 4895 | 4895 | 4895 | 395 |
| 379 | 20241210 | 122100 | 1222926595 | 4880 | 4880 | 4880 | 4880 | 103 |
| 380 | 20241210 | 122000 | 1222423955 | 4880 | 4880 | 4880 | 4880 | 0 |
| 381 | 20241210 | 121900 | 1222423955 | 4880 | 4880 | 4880 | 4880 | 100 |
| 382 | 20241210 | 121800 | 1221935955 | 4880 | 4880 | 4890 | 4880 | 448 |
| 383 | 20241210 | 121700 | 1219748635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 384 | 20241210 | 121600 | 1219748635 | 4880 | 4880 | 4880 | 4880 | 1 |
| 385 | 20241210 | 121500 | 1219743755 | 4890 | 4890 | 4890 | 4890 | 410 |
| 386 | 20241210 | 121400 | 1217738855 | 4890 | 4880 | 4890 | 4880 | 3142 |
| 387 | 20241210 | 121300 | 1202374675 | 4875 | 4875 | 4875 | 4875 | 937 |
| 388 | 20241210 | 121200 | 1197806800 | 4875 | 4880 | 4880 | 4875 | 668 |
| 389 | 20241210 | 121100 | 1194549795 | 4890 | 4890 | 4890 | 4890 | 2 |
| 390 | 20241210 | 121000 | 1194540015 | 4890 | 4875 | 4890 | 4875 | 430 |
| 391 | 20241210 | 120900 | 1192443330 | 4875 | 4885 | 4885 | 4875 | 60 |
| 392 | 20241210 | 120800 | 1192150730 | 4875 | 4890 | 4890 | 4875 | 960 |
| 393 | 20241210 | 120700 | 1187456480 | 4890 | 4900 | 4900 | 4890 | 2109 |
| 394 | 20241210 | 120600 | 1177142380 | 4900 | 4900 | 4900 | 4900 | 200 |
| 395 | 20241210 | 120500 | 1176162380 | 4905 | 4910 | 4910 | 4905 | 192 |
| 396 | 20241210 | 120400 | 1175220120 | 4910 | 4910 | 4910 | 4910 | 154 |
| 397 | 20241210 | 120300 | 1174463980 | 4910 | 4910 | 4910 | 4910 | 200 |
| 398 | 20241210 | 120200 | 1173481980 | 4910 | 4910 | 4910 | 4910 | 0 |
| 399 | 20241210 | 120100 | 1173481980 | 4910 | 4910 | 4910 | 4910 | 0 |
| 400 | 20241210 | 120000 | 1173481980 | 4910 | 4905 | 4910 | 4905 | 1153 |
| 401 | 20241210 | 115900 | 1167825750 | 4905 | 4900 | 4905 | 4900 | 1055 |
| 402 | 20241210 | 115800 | 1162656020 | 4900 | 4900 | 4900 | 4900 | 5 |
| 403 | 20241210 | 115700 | 1162631520 | 4900 | 4900 | 4900 | 4900 | 168 |
| 404 | 20241210 | 115600 | 1161808320 | 4900 | 4900 | 4900 | 4900 | 157 |
| 405 | 20241210 | 115500 | 1161039020 | 4900 | 4900 | 4900 | 4900 | 7 |
| 406 | 20241210 | 115400 | 1161004720 | 4900 | 4900 | 4900 | 4900 | 0 |
| 407 | 20241210 | 115300 | 1161004720 | 4900 | 4900 | 4900 | 4900 | 329 |
| 408 | 20241210 | 115200 | 1159392620 | 4900 | 4900 | 4900 | 4900 | 0 |
| 409 | 20241210 | 115100 | 1159392620 | 4900 | 4890 | 4900 | 4890 | 4 |
| 410 | 20241210 | 115000 | 1159373030 | 4910 | 4910 | 4910 | 4910 | 0 |
| 411 | 20241210 | 114900 | 1159373030 | 4910 | 4910 | 4910 | 4910 | 0 |
| 412 | 20241210 | 114800 | 1159373030 | 4910 | 4910 | 4910 | 4910 | 1 |
| 413 | 20241210 | 114700 | 1159368120 | 4875 | 4915 | 4915 | 4875 | 300 |
| 414 | 20241210 | 114600 | 1157901530 | 4920 | 4920 | 4920 | 4920 | 0 |
| 415 | 20241210 | 114500 | 1157901530 | 4920 | 4920 | 4920 | 4920 | 1002 |
| 416 | 20241210 | 114400 | 1152971690 | 4920 | 4925 | 4925 | 4920 | 1252 |
| 417 | 20241210 | 114300 | 1146811800 | 4925 | 4925 | 4925 | 4925 | 0 |
| 418 | 20241210 | 114200 | 1146811800 | 4925 | 4920 | 4925 | 4920 | 549 |
| 419 | 20241210 | 114100 | 1144110475 | 4915 | 4915 | 4915 | 4915 | 7 |
| 420 | 20241210 | 114000 | 1144076070 | 4920 | 4920 | 4920 | 4920 | 500 |
| 421 | 20241210 | 113900 | 1141616070 | 4925 | 4925 | 4925 | 4925 | 9 |
| 422 | 20241210 | 113800 | 1141571745 | 4925 | 4915 | 4925 | 4915 | 1171 |
| 423 | 20241210 | 113700 | 1135805820 | 4920 | 4930 | 4930 | 4920 | 1243 |
| 424 | 20241210 | 113600 | 1129689890 | 4925 | 4925 | 4925 | 4925 | 1 |
| 425 | 20241210 | 113500 | 1129684965 | 4925 | 4925 | 4925 | 4925 | 0 |
| 426 | 20241210 | 113400 | 1129684965 | 4925 | 4925 | 4925 | 4925 | 600 |
| 427 | 20241210 | 113300 | 1126729965 | 4930 | 4930 | 4930 | 4930 | 232 |
| 428 | 20241210 | 113200 | 1125586205 | 4930 | 4940 | 4940 | 4930 | 21 |
| 429 | 20241210 | 113100 | 1125482665 | 4925 | 4935 | 4935 | 4925 | 335 |
| 430 | 20241210 | 113000 | 1123830440 | 4935 | 4935 | 4935 | 4935 | 265 |
| 431 | 20241210 | 112900 | 1122522665 | 4925 | 4935 | 4935 | 4925 | 617 |
| 432 | 20241210 | 112800 | 1119482540 | 4940 | 4940 | 4940 | 4940 | 5 |
| 433 | 20241210 | 112700 | 1119457840 | 4940 | 4940 | 4940 | 4940 | 5 |
| 434 | 20241210 | 112600 | 1119433140 | 4940 | 4940 | 4940 | 4940 | 1 |
| 435 | 20241210 | 112500 | 1119428200 | 4940 | 4940 | 4940 | 4940 | 600 |
| 436 | 20241210 | 112400 | 1116464200 | 4935 | 4940 | 4940 | 4935 | 97 |
| 437 | 20241210 | 112300 | 1115985270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 438 | 20241210 | 112200 | 1115985270 | 4940 | 4940 | 4940 | 4940 | 110 |
| 439 | 20241210 | 112100 | 1115441870 | 4940 | 4940 | 4940 | 4940 | 2 |
| 440 | 20241210 | 112000 | 1115431990 | 4935 | 4935 | 4940 | 4935 | 2597 |
| 441 | 20241210 | 111900 | 1102609310 | 4935 | 4935 | 4935 | 4935 | 305 |
| 442 | 20241210 | 111800 | 1101104135 | 4935 | 4935 | 4935 | 4935 | 482 |
| 443 | 20241210 | 111700 | 1098725465 | 4935 | 4925 | 4935 | 4925 | 1225 |
| 444 | 20241210 | 111600 | 1092685340 | 4930 | 4930 | 4930 | 4930 | 114 |
| 445 | 20241210 | 111500 | 1092123320 | 4930 | 4930 | 4930 | 4930 | 117 |
| 446 | 20241210 | 111400 | 1091546510 | 4930 | 4930 | 4930 | 4930 | 122 |
| 447 | 20241210 | 111300 | 1090945050 | 4930 | 4930 | 4930 | 4930 | 60 |
| 448 | 20241210 | 111200 | 1090649250 | 4930 | 4930 | 4930 | 4930 | 483 |
| 449 | 20241210 | 111100 | 1088268060 | 4935 | 4935 | 4935 | 4935 | 62 |
| 450 | 20241210 | 111000 | 1087962090 | 4935 | 4935 | 4935 | 4935 | 462 |
| 451 | 20241210 | 110900 | 1085682120 | 4940 | 4935 | 4940 | 4935 | 1451 |
| 452 | 20241210 | 110800 | 1078517930 | 4935 | 4935 | 4935 | 4935 | 10 |
| 453 | 20241210 | 110700 | 1078468580 | 4940 | 4930 | 4940 | 4930 | 831 |
| 454 | 20241210 | 110600 | 1074371550 | 4925 | 4930 | 4930 | 4925 | 500 |
| 455 | 20241210 | 110500 | 1071908050 | 4920 | 4915 | 4920 | 4915 | 1100 |
| 456 | 20241210 | 110400 | 1066498550 | 4915 | 4910 | 4915 | 4910 | 300 |
| 457 | 20241210 | 110300 | 1065025050 | 4910 | 4910 | 4910 | 4910 | 500 |
| 458 | 20241210 | 110200 | 1062570050 | 4910 | 4915 | 4915 | 4910 | 677 |
| 459 | 20241210 | 110100 | 1059245095 | 4900 | 4900 | 4900 | 4900 | 2030 |
| 460 | 20241210 | 110000 | 1049298095 | 4900 | 4900 | 4900 | 4900 | 5 |
| 461 | 20241210 | 105900 | 1049273595 | 4920 | 4920 | 4920 | 4920 | 0 |
| 462 | 20241210 | 105800 | 1049273595 | 4920 | 4920 | 4920 | 4920 | 1181 |
| 463 | 20241210 | 105700 | 1043463075 | 4915 | 4910 | 4920 | 4910 | 1049 |
| 464 | 20241210 | 105600 | 1038307180 | 4900 | 4890 | 4900 | 4890 | 1707 |
| 465 | 20241210 | 105500 | 1029945080 | 4900 | 4900 | 4900 | 4900 | 81 |
| 466 | 20241210 | 105400 | 1029548180 | 4915 | 4900 | 4915 | 4900 | 3 |
| 467 | 20241210 | 105300 | 1029533450 | 4900 | 4900 | 4900 | 4900 | 0 |
| 468 | 20241210 | 105200 | 1029533450 | 4900 | 4900 | 4900 | 4900 | 10 |
| 469 | 20241210 | 105100 | 1029484450 | 4900 | 4900 | 4900 | 4900 | 0 |
| 470 | 20241210 | 105000 | 1029484450 | 4900 | 4895 | 4900 | 4885 | 1338 |
| 471 | 20241210 | 104900 | 1022942040 | 4895 | 4895 | 4895 | 4895 | 6 |
| 472 | 20241210 | 104800 | 1022912670 | 4890 | 4890 | 4890 | 4890 | 0 |
| 473 | 20241210 | 104700 | 1022912670 | 4890 | 4900 | 4900 | 4890 | 64 |
| 474 | 20241210 | 104600 | 1022599525 | 4900 | 4900 | 4900 | 4900 | 1056 |
| 475 | 20241210 | 104500 | 1017425125 | 4900 | 4920 | 4920 | 4900 | 140 |
| 476 | 20241210 | 104400 | 1016738725 | 4920 | 4900 | 4930 | 4900 | 134 |
| 477 | 20241210 | 104300 | 1016078175 | 4920 | 4910 | 4920 | 4900 | 935 |
| 478 | 20241210 | 104200 | 1011496305 | 4930 | 4930 | 4930 | 4930 | 0 |
| 479 | 20241210 | 104100 | 1011496305 | 4930 | 4915 | 4930 | 4915 | 26 |
| 480 | 20241210 | 104000 | 1011368275 | 4925 | 4925 | 4925 | 4925 | 120 |
| 481 | 20241210 | 103900 | 1010777275 | 4925 | 4925 | 4930 | 4925 | 58 |
| 482 | 20241210 | 103800 | 1010491590 | 4920 | 4925 | 4925 | 4920 | 869 |
| 483 | 20241210 | 103700 | 1006215310 | 4940 | 4940 | 4940 | 4940 | 45 |
| 484 | 20241210 | 103600 | 1005993010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 485 | 20241210 | 103500 | 1005993010 | 4940 | 4935 | 4950 | 4935 | 1745 |
| 486 | 20241210 | 103400 | 997363490 | 4940 | 4940 | 4940 | 4940 | 1 |
| 487 | 20241210 | 103300 | 997358550 | 4940 | 4940 | 4940 | 4940 | 212 |
| 488 | 20241210 | 103200 | 996311270 | 4940 | 4940 | 4940 | 4940 | 403 |
| 489 | 20241210 | 103100 | 994320450 | 4940 | 4940 | 4940 | 4940 | 280 |
| 490 | 20241210 | 103000 | 992937250 | 4945 | 4940 | 4945 | 4940 | 1609 |
| 491 | 20241210 | 102900 | 984987055 | 4940 | 4940 | 4940 | 4940 | 0 |
| 492 | 20241210 | 102800 | 984987055 | 4940 | 4925 | 4940 | 4920 | 289 |
| 493 | 20241210 | 102700 | 983560940 | 4930 | 4930 | 4930 | 4930 | 1310 |
| 494 | 20241210 | 102600 | 977102640 | 4925 | 4925 | 4925 | 4925 | 113 |
| 495 | 20241210 | 102500 | 976546115 | 4930 | 4930 | 4930 | 4930 | 11 |
| 496 | 20241210 | 102400 | 976491885 | 4930 | 4930 | 4930 | 4930 | 277 |
| 497 | 20241210 | 102300 | 975126275 | 4920 | 4920 | 4920 | 4920 | 1160 |
| 498 | 20241210 | 102200 | 969419075 | 4930 | 4935 | 4935 | 4915 | 285 |
| 499 | 20241210 | 102100 | 968017685 | 4935 | 4900 | 4935 | 4900 | 6009 |
| 500 | 20241210 | 102000 | 938527950 | 4915 | 4915 | 4920 | 4915 | 543 |
| 501 | 20241210 | 101900 | 935858955 | 4915 | 4910 | 4915 | 4900 | 126 |
| 502 | 20241210 | 101800 | 935239805 | 4890 | 4870 | 4905 | 4870 | 14088 |
| 503 | 20241210 | 101700 | 866317595 | 4870 | 4850 | 4870 | 4850 | 304 |
| 504 | 20241210 | 101600 | 864841135 | 4850 | 4850 | 4850 | 4850 | 1049 |
| 505 | 20241210 | 101500 | 859753485 | 4850 | 4855 | 4855 | 4850 | 1000 |
| 506 | 20241210 | 101400 | 854903460 | 4855 | 4855 | 4855 | 4855 | 4 |
| 507 | 20241210 | 101300 | 854884040 | 4855 | 4880 | 4880 | 4855 | 35 |
| 508 | 20241210 | 101200 | 854713815 | 4880 | 4880 | 4880 | 4880 | 0 |
| 509 | 20241210 | 101100 | 854713815 | 4880 | 4870 | 4880 | 4870 | 465 |
| 510 | 20241210 | 101000 | 852444815 | 4870 | 4870 | 4870 | 4870 | 500 |
| 511 | 20241210 | 100900 | 850009815 | 4870 | 4860 | 4870 | 4845 | 11503 |
| 512 | 20241210 | 100800 | 794215290 | 4870 | 4860 | 4870 | 4860 | 30 |
| 513 | 20241210 | 100700 | 794069340 | 4860 | 4855 | 4880 | 4850 | 783 |
| 514 | 20241210 | 100600 | 790266490 | 4855 | 4860 | 4860 | 4855 | 1030 |
| 515 | 20241210 | 100500 | 785265540 | 4870 | 4870 | 4870 | 4860 | 550 |
| 516 | 20241210 | 100400 | 782588055 | 4870 | 4870 | 4870 | 4870 | 0 |
| 517 | 20241210 | 100300 | 782588055 | 4870 | 4870 | 4870 | 4870 | 190 |
| 518 | 20241210 | 100200 | 781662755 | 4870 | 4870 | 4870 | 4870 | 410 |
| 519 | 20241210 | 100100 | 779666055 | 4870 | 4870 | 4870 | 4870 | 0 |
| 520 | 20241210 | 100000 | 779666055 | 4870 | 4860 | 4870 | 4860 | 345 |
| 521 | 20241210 | 095900 | 777986755 | 4870 | 4875 | 4875 | 4870 | 114 |
| 522 | 20241210 | 095800 | 777431475 | 4885 | 4885 | 4890 | 4885 | 260 |
| 523 | 20241210 | 095700 | 776161125 | 4895 | 4850 | 4895 | 4850 | 2516 |
| 524 | 20241210 | 095600 | 763881740 | 4865 | 4870 | 4870 | 4865 | 700 |
| 525 | 20241210 | 095500 | 760473740 | 4870 | 4870 | 4870 | 4870 | 1931 |
| 526 | 20241210 | 095400 | 751069770 | 4900 | 4870 | 4900 | 4870 | 3020 |
| 527 | 20241210 | 095300 | 736309285 | 4870 | 4850 | 4870 | 4850 | 330 |
| 528 | 20241210 | 095200 | 734708585 | 4870 | 4865 | 4870 | 4845 | 707 |
| 529 | 20241210 | 095100 | 731270125 | 4865 | 4850 | 4865 | 4850 | 740 |
| 530 | 20241210 | 095000 | 727677950 | 4850 | 4835 | 4850 | 4835 | 1807 |
| 531 | 20241210 | 094900 | 718930415 | 4835 | 4825 | 4835 | 4825 | 1033 |
| 532 | 20241210 | 094800 | 713945430 | 4825 | 4830 | 4835 | 4825 | 974 |
| 533 | 20241210 | 094700 | 709236890 | 4835 | 4835 | 4835 | 4835 | 1 |
| 534 | 20241210 | 094600 | 709232055 | 4835 | 4820 | 4835 | 4820 | 998 |
| 535 | 20241210 | 094500 | 704407810 | 4835 | 4825 | 4835 | 4825 | 1872 |
| 536 | 20241210 | 094400 | 695371550 | 4820 | 4820 | 4820 | 4800 | 7255 |
| 537 | 20241210 | 094300 | 660543910 | 4820 | 4820 | 4820 | 4820 | 11 |
| 538 | 20241210 | 094200 | 660490890 | 4820 | 4800 | 4820 | 4800 | 1104 |
| 539 | 20241210 | 094100 | 655173750 | 4800 | 4800 | 4800 | 4800 | 10 |
| 540 | 20241210 | 094000 | 655125750 | 4790 | 4790 | 4790 | 4790 | 1 |
| 541 | 20241210 | 093900 | 655120960 | 4815 | 4815 | 4815 | 4815 | 100 |
| 542 | 20241210 | 093800 | 654639460 | 4820 | 4820 | 4820 | 4820 | 0 |
| 543 | 20241210 | 093700 | 654639460 | 4820 | 4820 | 4820 | 4820 | 65 |
| 544 | 20241210 | 093600 | 654326160 | 4820 | 4820 | 4820 | 4820 | 1 |
| 545 | 20241210 | 093500 | 654321340 | 4820 | 4820 | 4820 | 4820 | 0 |
| 546 | 20241210 | 093400 | 654321340 | 4820 | 4795 | 4820 | 4795 | 2109 |
| 547 | 20241210 | 093300 | 644208560 | 4820 | 4795 | 4820 | 4795 | 2444 |
| 548 | 20241210 | 093200 | 632489530 | 4795 | 4810 | 4830 | 4795 | 3364 |
| 549 | 20241210 | 093100 | 616280790 | 4815 | 4810 | 4815 | 4810 | 165 |
| 550 | 20241210 | 093000 | 615486320 | 4815 | 4820 | 4820 | 4810 | 115 |
| 551 | 20241210 | 092900 | 614933055 | 4810 | 4795 | 4815 | 4795 | 9612 |
| 552 | 20241210 | 092800 | 568767060 | 4790 | 4790 | 4790 | 4790 | 861 |
| 553 | 20241210 | 092700 | 564642870 | 4790 | 4790 | 4790 | 4790 | 0 |
| 554 | 20241210 | 092600 | 564642870 | 4790 | 4790 | 4790 | 4790 | 1510 |
| 555 | 20241210 | 092500 | 557409970 | 4790 | 4785 | 4790 | 4785 | 1354 |
| 556 | 20241210 | 092400 | 550926080 | 4780 | 4750 | 4780 | 4750 | 3470 |
| 557 | 20241210 | 092300 | 534420595 | 4750 | 4770 | 4770 | 4750 | 3130 |
| 558 | 20241210 | 092200 | 519545275 | 4770 | 4770 | 4770 | 4770 | 540 |
| 559 | 20241210 | 092100 | 516969475 | 4770 | 4795 | 4795 | 4770 | 1847 |
| 560 | 20241210 | 092000 | 508130535 | 4795 | 4800 | 4800 | 4770 | 1870 |
| 561 | 20241210 | 091900 | 499188785 | 4795 | 4775 | 4795 | 4775 | 1713 |
| 562 | 20241210 | 091800 | 491006950 | 4775 | 4810 | 4820 | 4775 | 6124 |
| 563 | 20241210 | 091700 | 461578960 | 4800 | 4800 | 4800 | 4745 | 4357 |
| 564 | 20241210 | 091600 | 440776785 | 4800 | 4790 | 4805 | 4790 | 5170 |
| 565 | 20241210 | 091500 | 415983590 | 4795 | 4770 | 4795 | 4770 | 992 |
| 566 | 20241210 | 091400 | 411237800 | 4775 | 4775 | 4775 | 4770 | 274 |
| 567 | 20241210 | 091300 | 409929705 | 4770 | 4800 | 4800 | 4760 | 481 |
| 568 | 20241210 | 091200 | 407637055 | 4805 | 4765 | 4805 | 4765 | 13784 |
| 569 | 20241210 | 091100 | 341734145 | 4765 | 4740 | 4775 | 4735 | 5824 |
| 570 | 20241210 | 091000 | 314121575 | 4740 | 4760 | 4775 | 4740 | 530 |
| 571 | 20241210 | 090900 | 311596895 | 4760 | 4765 | 4765 | 4725 | 5064 |
| 572 | 20241210 | 090800 | 287596850 | 4740 | 4775 | 4775 | 4740 | 1859 |
| 573 | 20241210 | 090700 | 278725915 | 4740 | 4790 | 4790 | 4730 | 2348 |
| 574 | 20241210 | 090600 | 267567170 | 4795 | 4775 | 4820 | 4775 | 4380 |
| 575 | 20241210 | 090500 | 246560430 | 4775 | 4755 | 4775 | 4730 | 3101 |
| 576 | 20241210 | 090400 | 231823165 | 4730 | 4730 | 4730 | 4725 | 212 |
| 577 | 20241210 | 090300 | 230821260 | 4720 | 4710 | 4770 | 4710 | 7090 |
| 578 | 20241210 | 090200 | 197333015 | 4715 | 4710 | 4715 | 4665 | 608 |
| 579 | 20241210 | 090100 | 194486095 | 4715 | 4670 | 4715 | 4665 | 4999 |
| 580 | 20241210 | 090000 | 171016700 | 4665 | 4570 | 4665 | 4555 | 37292 |