28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 3 | 20241211 | 184000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 4 | 20241211 | 183900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 5 | 20241211 | 183800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 6 | 20241211 | 183700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 7 | 20241211 | 183600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 8 | 20241211 | 183500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 9 | 20241211 | 183400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 10 | 20241211 | 183300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 11 | 20241211 | 183200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 12 | 20241211 | 183100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 13 | 20241211 | 183000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 14 | 20241211 | 182900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 15 | 20241211 | 182800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 16 | 20241211 | 182700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 17 | 20241211 | 182600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 18 | 20241211 | 182500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 19 | 20241211 | 182400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 20 | 20241211 | 182300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 21 | 20241211 | 182200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 22 | 20241211 | 182100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 23 | 20241211 | 182000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 24 | 20241211 | 181900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 25 | 20241211 | 181800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 26 | 20241211 | 181700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 27 | 20241211 | 181600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 28 | 20241211 | 181500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 29 | 20241211 | 181400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 30 | 20241211 | 181300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 31 | 20241211 | 181200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 32 | 20241211 | 181100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 33 | 20241211 | 181000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 34 | 20241211 | 180900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 35 | 20241211 | 180800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 36 | 20241211 | 180700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 37 | 20241211 | 180600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 38 | 20241211 | 180500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 39 | 20241211 | 180400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 40 | 20241211 | 180300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 41 | 20241211 | 180200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 42 | 20241211 | 180100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 43 | 20241211 | 180000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 44 | 20241211 | 175900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 45 | 20241211 | 175800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 46 | 20241211 | 175700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 47 | 20241211 | 175600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 48 | 20241211 | 175500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 49 | 20241211 | 175400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 50 | 20241211 | 175300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 51 | 20241211 | 175200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 52 | 20241211 | 175100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 53 | 20241211 | 175000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 54 | 20241211 | 174900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 55 | 20241211 | 174800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 56 | 20241211 | 174700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 57 | 20241211 | 174600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 58 | 20241211 | 174500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 59 | 20241211 | 174400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 60 | 20241211 | 174300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 61 | 20241211 | 174200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 62 | 20241211 | 174100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 63 | 20241211 | 174000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 64 | 20241211 | 173900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 65 | 20241211 | 173800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 66 | 20241211 | 173700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 67 | 20241211 | 173600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 68 | 20241211 | 173500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 69 | 20241211 | 173400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 70 | 20241211 | 173300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 71 | 20241211 | 173200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 72 | 20241211 | 173100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 73 | 20241211 | 173000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 74 | 20241211 | 172900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 75 | 20241211 | 172800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 76 | 20241211 | 172700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 77 | 20241211 | 172600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 78 | 20241211 | 172500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 79 | 20241211 | 172400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 80 | 20241211 | 172300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 81 | 20241211 | 172200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 82 | 20241211 | 172100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 83 | 20241211 | 172000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 84 | 20241211 | 171900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 85 | 20241211 | 171800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 86 | 20241211 | 171700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 87 | 20241211 | 171600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 88 | 20241211 | 171500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 89 | 20241211 | 171400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 90 | 20241211 | 171300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 91 | 20241211 | 171200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 92 | 20241211 | 171100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 93 | 20241211 | 171000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 94 | 20241211 | 170900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 95 | 20241211 | 170800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 96 | 20241211 | 170700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 97 | 20241211 | 170600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 98 | 20241211 | 170500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 99 | 20241211 | 170400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 100 | 20241211 | 170300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 101 | 20241211 | 170200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 102 | 20241211 | 170100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 103 | 20241211 | 170000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 104 | 20241211 | 165900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 105 | 20241211 | 165800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 106 | 20241211 | 165700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 107 | 20241211 | 165600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 108 | 20241211 | 165500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 109 | 20241211 | 165400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 110 | 20241211 | 165300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 111 | 20241211 | 165200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 112 | 20241211 | 165100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 113 | 20241211 | 165000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 114 | 20241211 | 164900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 115 | 20241211 | 164800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 116 | 20241211 | 164700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 117 | 20241211 | 164600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 118 | 20241211 | 164500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 119 | 20241211 | 164400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 120 | 20241211 | 164300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 121 | 20241211 | 164200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 122 | 20241211 | 164100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 123 | 20241211 | 164000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 124 | 20241211 | 163900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 125 | 20241211 | 163800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 126 | 20241211 | 163700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 127 | 20241211 | 163600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 128 | 20241211 | 163500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 129 | 20241211 | 163400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 130 | 20241211 | 163300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 131 | 20241211 | 163200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 132 | 20241211 | 163100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 133 | 20241211 | 163000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 134 | 20241211 | 162900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 135 | 20241211 | 162800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 136 | 20241211 | 162700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 137 | 20241211 | 162600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 138 | 20241211 | 162500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 139 | 20241211 | 162400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 140 | 20241211 | 162300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 141 | 20241211 | 162200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 142 | 20241211 | 162100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 143 | 20241211 | 162000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 144 | 20241211 | 161900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 145 | 20241211 | 161800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 146 | 20241211 | 161700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 147 | 20241211 | 161600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 148 | 20241211 | 161500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 149 | 20241211 | 161400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 150 | 20241211 | 161300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 151 | 20241211 | 161200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 152 | 20241211 | 161100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 153 | 20241211 | 161000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 154 | 20241211 | 160900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 155 | 20241211 | 160800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 156 | 20241211 | 160700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 157 | 20241211 | 160600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 158 | 20241211 | 160500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 159 | 20241211 | 160400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 160 | 20241211 | 160300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 161 | 20241211 | 160200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 162 | 20241211 | 160100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 163 | 20241211 | 160000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 164 | 20241211 | 155900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 165 | 20241211 | 155800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 166 | 20241211 | 155700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 167 | 20241211 | 155600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 168 | 20241211 | 155500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 169 | 20241211 | 155400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 170 | 20241211 | 155300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 171 | 20241211 | 155200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 172 | 20241211 | 155100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 173 | 20241211 | 155000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 174 | 20241211 | 154900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 175 | 20241211 | 154800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 176 | 20241211 | 154700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 177 | 20241211 | 154600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 178 | 20241211 | 154500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 179 | 20241211 | 154400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 180 | 20241211 | 154300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 181 | 20241211 | 154200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 182 | 20241211 | 154100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 183 | 20241211 | 154000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 184 | 20241211 | 153900 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 185 | 20241211 | 153800 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 186 | 20241211 | 153700 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 187 | 20241211 | 153600 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 188 | 20241211 | 153500 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 189 | 20241211 | 153400 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 190 | 20241211 | 153300 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 191 | 20241211 | 153200 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 192 | 20241211 | 153100 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 0 |
| 193 | 20241211 | 153000 | 1875866380 | 9890 | 9890 | 9890 | 9890 | 7548 |
| 194 | 20241211 | 152900 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 195 | 20241211 | 152800 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 196 | 20241211 | 152700 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 197 | 20241211 | 152600 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 198 | 20241211 | 152500 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 199 | 20241211 | 152400 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 200 | 20241211 | 152300 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 201 | 20241211 | 152200 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 202 | 20241211 | 152100 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 203 | 20241211 | 152000 | 1801216660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 204 | 20241211 | 151900 | 1801216660 | 9880 | 9880 | 9890 | 9880 | 762 |
| 205 | 20241211 | 151800 | 1793687100 | 9880 | 9880 | 9880 | 9880 | 9 |
| 206 | 20241211 | 151700 | 1793598180 | 9900 | 9890 | 9900 | 9890 | 1675 |
| 207 | 20241211 | 151600 | 1777025490 | 9900 | 9900 | 9900 | 9900 | 0 |
| 208 | 20241211 | 151500 | 1777025490 | 9900 | 9880 | 9900 | 9870 | 2222 |
| 209 | 20241211 | 151400 | 1755062850 | 9870 | 9870 | 9870 | 9870 | 854 |
| 210 | 20241211 | 151300 | 1746633870 | 9860 | 9880 | 9880 | 9860 | 2331 |
| 211 | 20241211 | 151200 | 1723627060 | 9870 | 9860 | 9880 | 9860 | 1945 |
| 212 | 20241211 | 151100 | 1704426430 | 9860 | 9830 | 9860 | 9830 | 2614 |
| 213 | 20241211 | 151000 | 1678687380 | 9830 | 9830 | 9830 | 9830 | 1133 |
| 214 | 20241211 | 150900 | 1667549990 | 9820 | 9830 | 9830 | 9820 | 352 |
| 215 | 20241211 | 150800 | 1664089880 | 9830 | 9800 | 9840 | 9800 | 3078 |
| 216 | 20241211 | 150700 | 1633866050 | 9790 | 9790 | 9800 | 9780 | 4878 |
| 217 | 20241211 | 150600 | 1586084180 | 9790 | 9800 | 9800 | 9790 | 1246 |
| 218 | 20241211 | 150500 | 1573884020 | 9790 | 9810 | 9810 | 9790 | 1648 |
| 219 | 20241211 | 150400 | 1557734440 | 9810 | 9820 | 9820 | 9810 | 108 |
| 220 | 20241211 | 150300 | 1556674860 | 9820 | 9820 | 9820 | 9820 | 0 |
| 221 | 20241211 | 150200 | 1556674860 | 9820 | 9820 | 9820 | 9820 | 671 |
| 222 | 20241211 | 150100 | 1550085640 | 9810 | 9800 | 9810 | 9800 | 607 |
| 223 | 20241211 | 150000 | 1544133270 | 9800 | 9800 | 9800 | 9800 | 1039 |
| 224 | 20241211 | 145900 | 1533951070 | 9800 | 9800 | 9800 | 9790 | 261 |
| 225 | 20241211 | 145800 | 1531395750 | 9800 | 9810 | 9820 | 9800 | 903 |
| 226 | 20241211 | 145700 | 1522538350 | 9830 | 9810 | 9830 | 9810 | 800 |
| 227 | 20241211 | 145600 | 1514675480 | 9820 | 9790 | 9820 | 9790 | 4526 |
| 228 | 20241211 | 145500 | 1470302100 | 9790 | 9790 | 9790 | 9790 | 2 |
| 229 | 20241211 | 145400 | 1470282520 | 9780 | 9760 | 9780 | 9760 | 1238 |
| 230 | 20241211 | 145300 | 1458180820 | 9760 | 9770 | 9770 | 9760 | 392 |
| 231 | 20241211 | 145200 | 1454352150 | 9770 | 9780 | 9780 | 9770 | 241 |
| 232 | 20241211 | 145100 | 1451996180 | 9800 | 9780 | 9800 | 9780 | 1000 |
| 233 | 20241211 | 145000 | 1442201910 | 9780 | 9790 | 9790 | 9780 | 1161 |
| 234 | 20241211 | 144900 | 1430843900 | 9790 | 9760 | 9790 | 9760 | 3202 |
| 235 | 20241211 | 144800 | 1399529780 | 9770 | 9750 | 9770 | 9740 | 1681 |
| 236 | 20241211 | 144700 | 1383134840 | 9750 | 9740 | 9750 | 9730 | 1274 |
| 237 | 20241211 | 144600 | 1370721680 | 9740 | 9750 | 9750 | 9730 | 562 |
| 238 | 20241211 | 144500 | 1365253350 | 9730 | 9720 | 9730 | 9720 | 1251 |
| 239 | 20241211 | 144400 | 1353086130 | 9730 | 9730 | 9730 | 9730 | 2 |
| 240 | 20241211 | 144300 | 1353066670 | 9730 | 9720 | 9730 | 9720 | 205 |
| 241 | 20241211 | 144200 | 1351073230 | 9720 | 9720 | 9730 | 9720 | 1066 |
| 242 | 20241211 | 144100 | 1340709510 | 9710 | 9710 | 9710 | 9710 | 444 |
| 243 | 20241211 | 144000 | 1336398270 | 9710 | 9710 | 9710 | 9710 | 243 |
| 244 | 20241211 | 143900 | 1334038740 | 9710 | 9720 | 9720 | 9710 | 385 |
| 245 | 20241211 | 143800 | 1330300370 | 9720 | 9720 | 9720 | 9720 | 0 |
| 246 | 20241211 | 143700 | 1330300370 | 9720 | 9720 | 9720 | 9720 | 47 |
| 247 | 20241211 | 143600 | 1329843530 | 9720 | 9720 | 9720 | 9720 | 706 |
| 248 | 20241211 | 143500 | 1322981210 | 9720 | 9670 | 9720 | 9670 | 1963 |
| 249 | 20241211 | 143400 | 1303929210 | 9690 | 9680 | 9690 | 9680 | 303 |
| 250 | 20241211 | 143300 | 1300993160 | 9660 | 9630 | 9660 | 9630 | 3381 |
| 251 | 20241211 | 143200 | 1268351660 | 9650 | 9630 | 9650 | 9630 | 151 |
| 252 | 20241211 | 143100 | 1266897130 | 9630 | 9630 | 9630 | 9630 | 270 |
| 253 | 20241211 | 143000 | 1264297030 | 9630 | 9630 | 9630 | 9630 | 191 |
| 254 | 20241211 | 142900 | 1262457700 | 9630 | 9640 | 9650 | 9630 | 198 |
| 255 | 20241211 | 142800 | 1260549640 | 9640 | 9640 | 9640 | 9640 | 294 |
| 256 | 20241211 | 142700 | 1257715480 | 9640 | 9640 | 9640 | 9640 | 220 |
| 257 | 20241211 | 142600 | 1255594680 | 9640 | 9640 | 9640 | 9640 | 263 |
| 258 | 20241211 | 142500 | 1253059360 | 9640 | 9640 | 9640 | 9640 | 100 |
| 259 | 20241211 | 142400 | 1252095360 | 9640 | 9630 | 9640 | 9630 | 280 |
| 260 | 20241211 | 142300 | 1249397750 | 9630 | 9640 | 9640 | 9630 | 208 |
| 261 | 20241211 | 142200 | 1247394690 | 9640 | 9640 | 9640 | 9640 | 224 |
| 262 | 20241211 | 142100 | 1245235330 | 9650 | 9630 | 9650 | 9630 | 327 |
| 263 | 20241211 | 142000 | 1242083480 | 9630 | 9630 | 9640 | 9630 | 690 |
| 264 | 20241211 | 141900 | 1235435340 | 9630 | 9630 | 9630 | 9630 | 321 |
| 265 | 20241211 | 141800 | 1232344110 | 9630 | 9630 | 9630 | 9630 | 206 |
| 266 | 20241211 | 141700 | 1230360330 | 9650 | 9630 | 9650 | 9630 | 73 |
| 267 | 20241211 | 141600 | 1229657280 | 9620 | 9620 | 9620 | 9620 | 225 |
| 268 | 20241211 | 141500 | 1227492780 | 9620 | 9630 | 9630 | 9620 | 190 |
| 269 | 20241211 | 141400 | 1225663750 | 9640 | 9640 | 9640 | 9640 | 283 |
| 270 | 20241211 | 141300 | 1222935630 | 9650 | 9640 | 9650 | 9640 | 215 |
| 271 | 20241211 | 141200 | 1220863020 | 9640 | 9620 | 9640 | 9620 | 1157 |
| 272 | 20241211 | 141100 | 1209711580 | 9630 | 9620 | 9630 | 9620 | 370 |
| 273 | 20241211 | 141000 | 1206150920 | 9620 | 9620 | 9620 | 9620 | 356 |
| 274 | 20241211 | 140900 | 1202726200 | 9620 | 9630 | 9630 | 9620 | 1328 |
| 275 | 20241211 | 140800 | 1189950810 | 9630 | 9640 | 9640 | 9630 | 2049 |
| 276 | 20241211 | 140700 | 1170209360 | 9650 | 9640 | 9650 | 9640 | 291 |
| 277 | 20241211 | 140600 | 1167404020 | 9650 | 9640 | 9650 | 9640 | 867 |
| 278 | 20241211 | 140500 | 1159040960 | 9640 | 9640 | 9640 | 9640 | 304 |
| 279 | 20241211 | 140400 | 1156110400 | 9650 | 9640 | 9650 | 9640 | 145 |
| 280 | 20241211 | 140300 | 1154712560 | 9650 | 9640 | 9650 | 9640 | 75 |
| 281 | 20241211 | 140200 | 1153989530 | 9650 | 9650 | 9650 | 9650 | 203 |
| 282 | 20241211 | 140100 | 1152030580 | 9650 | 9650 | 9650 | 9640 | 108 |
| 283 | 20241211 | 140000 | 1150989160 | 9640 | 9640 | 9640 | 9640 | 417 |
| 284 | 20241211 | 135900 | 1146969280 | 9640 | 9640 | 9640 | 9640 | 335 |
| 285 | 20241211 | 135800 | 1143739880 | 9640 | 9650 | 9650 | 9640 | 350 |
| 286 | 20241211 | 135700 | 1140365680 | 9650 | 9650 | 9650 | 9650 | 15 |
| 287 | 20241211 | 135600 | 1140220930 | 9650 | 9650 | 9650 | 9650 | 192 |
| 288 | 20241211 | 135500 | 1138368130 | 9660 | 9660 | 9660 | 9660 | 0 |
| 289 | 20241211 | 135400 | 1138368130 | 9660 | 9660 | 9660 | 9650 | 77 |
| 290 | 20241211 | 135300 | 1137624380 | 9650 | 9650 | 9650 | 9650 | 244 |
| 291 | 20241211 | 135200 | 1135269780 | 9650 | 9640 | 9650 | 9640 | 279 |
| 292 | 20241211 | 135100 | 1132577800 | 9650 | 9650 | 9650 | 9650 | 302 |
| 293 | 20241211 | 135000 | 1129663500 | 9650 | 9650 | 9650 | 9650 | 188 |
| 294 | 20241211 | 134900 | 1127849300 | 9660 | 9660 | 9660 | 9660 | 1 |
| 295 | 20241211 | 134800 | 1127839640 | 9650 | 9660 | 9660 | 9650 | 111 |
| 296 | 20241211 | 134700 | 1126768480 | 9660 | 9660 | 9660 | 9660 | 123 |
| 297 | 20241211 | 134600 | 1125580300 | 9660 | 9650 | 9660 | 9650 | 296 |
| 298 | 20241211 | 134500 | 1122723800 | 9650 | 9650 | 9650 | 9650 | 135 |
| 299 | 20241211 | 134400 | 1121421050 | 9650 | 9650 | 9650 | 9650 | 1203 |
| 300 | 20241211 | 134300 | 1109812100 | 9650 | 9650 | 9650 | 9650 | 398 |
| 301 | 20241211 | 134200 | 1105971400 | 9650 | 9650 | 9650 | 9650 | 309 |
| 302 | 20241211 | 134100 | 1102989550 | 9650 | 9670 | 9670 | 9650 | 1700 |
| 303 | 20241211 | 134000 | 1086570120 | 9670 | 9670 | 9670 | 9670 | 1 |
| 304 | 20241211 | 133900 | 1086560450 | 9660 | 9660 | 9660 | 9660 | 258 |
| 305 | 20241211 | 133800 | 1084068170 | 9670 | 9670 | 9670 | 9670 | 696 |
| 306 | 20241211 | 133700 | 1077337850 | 9670 | 9670 | 9670 | 9670 | 336 |
| 307 | 20241211 | 133600 | 1074088730 | 9670 | 9670 | 9670 | 9670 | 121 |
| 308 | 20241211 | 133500 | 1072918660 | 9670 | 9670 | 9670 | 9670 | 14 |
| 309 | 20241211 | 133400 | 1072783280 | 9680 | 9680 | 9680 | 9680 | 10 |
| 310 | 20241211 | 133300 | 1072686480 | 9670 | 9670 | 9670 | 9670 | 136 |
| 311 | 20241211 | 133200 | 1071371360 | 9670 | 9670 | 9670 | 9670 | 203 |
| 312 | 20241211 | 133100 | 1069408350 | 9680 | 9680 | 9680 | 9680 | 2525 |
| 313 | 20241211 | 133000 | 1044966350 | 9690 | 9680 | 9690 | 9680 | 190 |
| 314 | 20241211 | 132900 | 1043126950 | 9680 | 9680 | 9680 | 9680 | 186 |
| 315 | 20241211 | 132800 | 1041326470 | 9680 | 9680 | 9680 | 9680 | 243 |
| 316 | 20241211 | 132700 | 1038974230 | 9680 | 9680 | 9680 | 9680 | 312 |
| 317 | 20241211 | 132600 | 1035954070 | 9680 | 9690 | 9690 | 9680 | 1081 |
| 318 | 20241211 | 132500 | 1025479330 | 9690 | 9690 | 9690 | 9690 | 122 |
| 319 | 20241211 | 132400 | 1024297150 | 9700 | 9700 | 9700 | 9700 | 2 |
| 320 | 20241211 | 132300 | 1024277750 | 9700 | 9700 | 9700 | 9700 | 103 |
| 321 | 20241211 | 132200 | 1023278650 | 9700 | 9700 | 9700 | 9700 | 10 |
| 322 | 20241211 | 132100 | 1023181650 | 9700 | 9700 | 9700 | 9700 | 11 |
| 323 | 20241211 | 132000 | 1023074950 | 9700 | 9700 | 9700 | 9690 | 720 |
| 324 | 20241211 | 131900 | 1016092300 | 9700 | 9700 | 9700 | 9700 | 153 |
| 325 | 20241211 | 131800 | 1014608200 | 9700 | 9700 | 9700 | 9700 | 121 |
| 326 | 20241211 | 131700 | 1013434500 | 9700 | 9700 | 9700 | 9700 | 829 |
| 327 | 20241211 | 131600 | 1005393200 | 9700 | 9690 | 9700 | 9690 | 25 |
| 328 | 20241211 | 131500 | 1005150850 | 9700 | 9700 | 9700 | 9690 | 182 |
| 329 | 20241211 | 131400 | 1003385460 | 9690 | 9690 | 9690 | 9690 | 121 |
| 330 | 20241211 | 131300 | 1002212970 | 9690 | 9690 | 9690 | 9690 | 117 |
| 331 | 20241211 | 131200 | 1001079240 | 9700 | 9700 | 9700 | 9700 | 1 |
| 332 | 20241211 | 131100 | 1001069540 | 9690 | 9690 | 9690 | 9690 | 0 |
| 333 | 20241211 | 131000 | 1001069540 | 9690 | 9690 | 9690 | 9690 | 10 |
| 334 | 20241211 | 130900 | 1000972640 | 9700 | 9700 | 9700 | 9700 | 8 |
| 335 | 20241211 | 130800 | 1000895040 | 9690 | 9690 | 9690 | 9690 | 491 |
| 336 | 20241211 | 130700 | 996137250 | 9690 | 9690 | 9690 | 9690 | 0 |
| 337 | 20241211 | 130600 | 996137250 | 9690 | 9680 | 9690 | 9670 | 582 |
| 338 | 20241211 | 130500 | 990503300 | 9680 | 9680 | 9680 | 9680 | 1 |
| 339 | 20241211 | 130400 | 990493620 | 9670 | 9670 | 9670 | 9670 | 0 |
| 340 | 20241211 | 130300 | 990493620 | 9670 | 9670 | 9670 | 9670 | 92 |
| 341 | 20241211 | 130200 | 989603980 | 9680 | 9670 | 9680 | 9670 | 68 |
| 342 | 20241211 | 130100 | 988946410 | 9670 | 9680 | 9680 | 9670 | 101 |
| 343 | 20241211 | 130000 | 987969540 | 9680 | 9680 | 9680 | 9680 | 0 |
| 344 | 20241211 | 125900 | 987969540 | 9680 | 9670 | 9680 | 9670 | 4 |
| 345 | 20241211 | 125800 | 987930850 | 9670 | 9670 | 9670 | 9670 | 1 |
| 346 | 20241211 | 125700 | 987921180 | 9660 | 9660 | 9660 | 9660 | 2 |
| 347 | 20241211 | 125600 | 987901860 | 9660 | 9660 | 9660 | 9660 | 0 |
| 348 | 20241211 | 125500 | 987901860 | 9660 | 9670 | 9670 | 9660 | 650 |
| 349 | 20241211 | 125400 | 981616380 | 9670 | 9660 | 9670 | 9660 | 136 |
| 350 | 20241211 | 125300 | 980301280 | 9670 | 9670 | 9670 | 9670 | 3 |
| 351 | 20241211 | 125200 | 980272270 | 9660 | 9670 | 9670 | 9660 | 3 |
| 352 | 20241211 | 125100 | 980243280 | 9660 | 9660 | 9660 | 9660 | 82 |
| 353 | 20241211 | 125000 | 979451160 | 9660 | 9660 | 9660 | 9660 | 0 |
| 354 | 20241211 | 124900 | 979451160 | 9660 | 9670 | 9670 | 9660 | 4 |
| 355 | 20241211 | 124800 | 979412510 | 9670 | 9660 | 9670 | 9660 | 1052 |
| 356 | 20241211 | 124700 | 969239690 | 9660 | 9660 | 9660 | 9660 | 87 |
| 357 | 20241211 | 124600 | 968399270 | 9660 | 9710 | 9710 | 9660 | 4104 |
| 358 | 20241211 | 124500 | 928710410 | 9690 | 9690 | 9690 | 9690 | 2 |
| 359 | 20241211 | 124400 | 928691030 | 9700 | 9700 | 9700 | 9700 | 159 |
| 360 | 20241211 | 124300 | 927148730 | 9700 | 9700 | 9700 | 9700 | 39 |
| 361 | 20241211 | 124200 | 926770430 | 9700 | 9710 | 9710 | 9700 | 3 |
| 362 | 20241211 | 124100 | 926741320 | 9700 | 9700 | 9700 | 9700 | 119 |
| 363 | 20241211 | 124000 | 925587020 | 9700 | 9700 | 9700 | 9700 | 478 |
| 364 | 20241211 | 123900 | 920950420 | 9710 | 9710 | 9710 | 9710 | 1 |
| 365 | 20241211 | 123800 | 920940710 | 9720 | 9720 | 9720 | 9720 | 1 |
| 366 | 20241211 | 123700 | 920930990 | 9700 | 9700 | 9700 | 9700 | 2 |
| 367 | 20241211 | 123600 | 920911590 | 9700 | 9700 | 9700 | 9700 | 0 |
| 368 | 20241211 | 123500 | 920911590 | 9700 | 9700 | 9700 | 9700 | 2 |
| 369 | 20241211 | 123400 | 920892190 | 9710 | 9720 | 9720 | 9710 | 12 |
| 370 | 20241211 | 123300 | 920775650 | 9730 | 9720 | 9730 | 9720 | 2 |
| 371 | 20241211 | 123200 | 920756200 | 9720 | 9720 | 9720 | 9720 | 2 |
| 372 | 20241211 | 123100 | 920736760 | 9730 | 9710 | 9730 | 9710 | 58 |
| 373 | 20241211 | 123000 | 920172520 | 9710 | 9710 | 9710 | 9710 | 0 |
| 374 | 20241211 | 122900 | 920172520 | 9710 | 9720 | 9720 | 9710 | 4 |
| 375 | 20241211 | 122800 | 920133670 | 9720 | 9720 | 9720 | 9720 | 1 |
| 376 | 20241211 | 122700 | 920123950 | 9730 | 9710 | 9730 | 9710 | 4 |
| 377 | 20241211 | 122600 | 920085070 | 9690 | 9700 | 9700 | 9690 | 306 |
| 378 | 20241211 | 122500 | 917116890 | 9700 | 9680 | 9700 | 9680 | 3 |
| 379 | 20241211 | 122400 | 917087830 | 9690 | 9680 | 9690 | 9680 | 242 |
| 380 | 20241211 | 122300 | 914742860 | 9680 | 9690 | 9690 | 9680 | 9 |
| 381 | 20241211 | 122200 | 914655670 | 9680 | 9670 | 9680 | 9670 | 95 |
| 382 | 20241211 | 122100 | 913736090 | 9680 | 9680 | 9680 | 9680 | 1 |
| 383 | 20241211 | 122000 | 913726410 | 9660 | 9660 | 9660 | 9660 | 3 |
| 384 | 20241211 | 121900 | 913697430 | 9670 | 9670 | 9670 | 9670 | 2 |
| 385 | 20241211 | 121800 | 913678090 | 9680 | 9680 | 9680 | 9680 | 2 |
| 386 | 20241211 | 121700 | 913658730 | 9660 | 9660 | 9660 | 9660 | 110 |
| 387 | 20241211 | 121600 | 912596130 | 9650 | 9650 | 9650 | 9650 | 41 |
| 388 | 20241211 | 121500 | 912200480 | 9650 | 9660 | 9660 | 9650 | 14 |
| 389 | 20241211 | 121400 | 912065260 | 9650 | 9650 | 9650 | 9650 | 2 |
| 390 | 20241211 | 121300 | 912045960 | 9650 | 9650 | 9650 | 9650 | 0 |
| 391 | 20241211 | 121200 | 912045960 | 9650 | 9650 | 9650 | 9650 | 104 |
| 392 | 20241211 | 121100 | 911042360 | 9660 | 9650 | 9660 | 9650 | 23 |
| 393 | 20241211 | 121000 | 910820400 | 9650 | 9650 | 9650 | 9650 | 0 |
| 394 | 20241211 | 120900 | 910820400 | 9650 | 9660 | 9660 | 9650 | 70 |
| 395 | 20241211 | 120800 | 910144780 | 9660 | 9650 | 9660 | 9650 | 8 |
| 396 | 20241211 | 120700 | 910067570 | 9660 | 9660 | 9660 | 9650 | 58 |
| 397 | 20241211 | 120600 | 909507740 | 9660 | 9650 | 9660 | 9650 | 116 |
| 398 | 20241211 | 120500 | 908388210 | 9650 | 9640 | 9650 | 9640 | 134 |
| 399 | 20241211 | 120400 | 907096250 | 9650 | 9650 | 9650 | 9650 | 50 |
| 400 | 20241211 | 120300 | 906613750 | 9640 | 9650 | 9650 | 9640 | 500 |
| 401 | 20241211 | 120200 | 901788770 | 9660 | 9650 | 9660 | 9650 | 242 |
| 402 | 20241211 | 120100 | 899452420 | 9650 | 9650 | 9650 | 9650 | 0 |
| 403 | 20241211 | 120000 | 899452420 | 9650 | 9650 | 9660 | 9650 | 150 |
| 404 | 20241211 | 115900 | 898003920 | 9650 | 9650 | 9660 | 9650 | 75 |
| 405 | 20241211 | 115800 | 897279960 | 9650 | 9650 | 9650 | 9650 | 155 |
| 406 | 20241211 | 115700 | 895784210 | 9650 | 9650 | 9660 | 9650 | 62 |
| 407 | 20241211 | 115600 | 895185810 | 9650 | 9660 | 9660 | 9650 | 338 |
| 408 | 20241211 | 115500 | 891921290 | 9650 | 9650 | 9650 | 9650 | 48 |
| 409 | 20241211 | 115400 | 891458090 | 9650 | 9650 | 9650 | 9650 | 231 |
| 410 | 20241211 | 115300 | 889228940 | 9650 | 9660 | 9660 | 9650 | 60 |
| 411 | 20241211 | 115200 | 888649910 | 9660 | 9660 | 9660 | 9650 | 48 |
| 412 | 20241211 | 115100 | 888186690 | 9650 | 9650 | 9650 | 9650 | 117 |
| 413 | 20241211 | 115000 | 887057640 | 9650 | 9640 | 9650 | 9640 | 144 |
| 414 | 20241211 | 114900 | 885669280 | 9650 | 9650 | 9650 | 9640 | 41 |
| 415 | 20241211 | 114800 | 885274010 | 9650 | 9640 | 9650 | 9640 | 1099 |
| 416 | 20241211 | 114700 | 874668680 | 9640 | 9640 | 9640 | 9640 | 42 |
| 417 | 20241211 | 114600 | 874263800 | 9640 | 9640 | 9640 | 9640 | 124 |
| 418 | 20241211 | 114500 | 873068440 | 9650 | 9650 | 9660 | 9650 | 28 |
| 419 | 20241211 | 114400 | 872798230 | 9650 | 9640 | 9650 | 9640 | 149 |
| 420 | 20241211 | 114300 | 871361640 | 9650 | 9650 | 9650 | 9640 | 752 |
| 421 | 20241211 | 114200 | 864105100 | 9650 | 9660 | 9660 | 9650 | 129 |
| 422 | 20241211 | 114100 | 862860240 | 9660 | 9650 | 9660 | 9650 | 54 |
| 423 | 20241211 | 114000 | 862339130 | 9650 | 9660 | 9660 | 9650 | 1057 |
| 424 | 20241211 | 113900 | 852139030 | 9650 | 9650 | 9660 | 9650 | 361 |
| 425 | 20241211 | 113800 | 848653310 | 9650 | 9650 | 9660 | 9650 | 102 |
| 426 | 20241211 | 113700 | 847669000 | 9660 | 9660 | 9660 | 9650 | 206 |
| 427 | 20241211 | 113600 | 845679600 | 9660 | 9650 | 9660 | 9650 | 24 |
| 428 | 20241211 | 113500 | 845447990 | 9650 | 9650 | 9660 | 9650 | 214 |
| 429 | 20241211 | 113400 | 843382580 | 9660 | 9650 | 9660 | 9650 | 54 |
| 430 | 20241211 | 113300 | 842861470 | 9660 | 9660 | 9660 | 9650 | 152 |
| 431 | 20241211 | 113200 | 841394650 | 9650 | 9650 | 9660 | 9650 | 61 |
| 432 | 20241211 | 113100 | 840805990 | 9650 | 9660 | 9660 | 9650 | 173 |
| 433 | 20241211 | 113000 | 839135780 | 9660 | 9660 | 9670 | 9660 | 391 |
| 434 | 20241211 | 112900 | 835358700 | 9660 | 9670 | 9670 | 9660 | 106 |
| 435 | 20241211 | 112800 | 834334730 | 9660 | 9660 | 9660 | 9660 | 134 |
| 436 | 20241211 | 112700 | 833040290 | 9660 | 9660 | 9660 | 9660 | 218 |
| 437 | 20241211 | 112600 | 830934410 | 9670 | 9660 | 9670 | 9660 | 110 |
| 438 | 20241211 | 112500 | 829871400 | 9670 | 9660 | 9670 | 9660 | 667 |
| 439 | 20241211 | 112400 | 823428020 | 9660 | 9660 | 9670 | 9660 | 147 |
| 440 | 20241211 | 112300 | 822007980 | 9660 | 9680 | 9680 | 9660 | 96 |
| 441 | 20241211 | 112200 | 821079840 | 9670 | 9670 | 9680 | 9670 | 159 |
| 442 | 20241211 | 112100 | 819542110 | 9690 | 9670 | 9690 | 9670 | 389 |
| 443 | 20241211 | 112000 | 815775480 | 9670 | 9670 | 9670 | 9670 | 1092 |
| 444 | 20241211 | 111900 | 805215840 | 9680 | 9680 | 9690 | 9670 | 1417 |
| 445 | 20241211 | 111800 | 791500030 | 9680 | 9680 | 9680 | 9680 | 622 |
| 446 | 20241211 | 111700 | 785479070 | 9690 | 9690 | 9690 | 9690 | 871 |
| 447 | 20241211 | 111600 | 777039080 | 9690 | 9690 | 9690 | 9690 | 134 |
| 448 | 20241211 | 111500 | 775740620 | 9690 | 9690 | 9700 | 9690 | 226 |
| 449 | 20241211 | 111400 | 773550670 | 9700 | 9690 | 9700 | 9690 | 215 |
| 450 | 20241211 | 111300 | 771467300 | 9700 | 9690 | 9700 | 9690 | 130 |
| 451 | 20241211 | 111200 | 770207580 | 9690 | 9700 | 9700 | 9690 | 38 |
| 452 | 20241211 | 111100 | 769839310 | 9700 | 9690 | 9700 | 9690 | 150 |
| 453 | 20241211 | 111000 | 768384810 | 9700 | 9700 | 9710 | 9700 | 109 |
| 454 | 20241211 | 110900 | 767326990 | 9690 | 9690 | 9690 | 9690 | 31 |
| 455 | 20241211 | 110800 | 767026600 | 9700 | 9700 | 9700 | 9690 | 372 |
| 456 | 20241211 | 110700 | 763418540 | 9690 | 9690 | 9690 | 9690 | 24 |
| 457 | 20241211 | 110600 | 763185980 | 9690 | 9690 | 9710 | 9690 | 688 |
| 458 | 20241211 | 110500 | 756516260 | 9720 | 9720 | 9720 | 9700 | 6984 |
| 459 | 20241211 | 110400 | 688725530 | 9720 | 9720 | 9720 | 9720 | 631 |
| 460 | 20241211 | 110300 | 682592210 | 9720 | 9720 | 9720 | 9710 | 129 |
| 461 | 20241211 | 110200 | 681338350 | 9720 | 9710 | 9720 | 9710 | 188 |
| 462 | 20241211 | 110100 | 679511460 | 9720 | 9720 | 9720 | 9720 | 10 |
| 463 | 20241211 | 110000 | 679414260 | 9730 | 9700 | 9730 | 9700 | 464 |
| 464 | 20241211 | 105900 | 674904060 | 9700 | 9700 | 9710 | 9700 | 144 |
| 465 | 20241211 | 105800 | 673506260 | 9710 | 9700 | 9710 | 9700 | 77 |
| 466 | 20241211 | 105700 | 672758860 | 9710 | 9710 | 9710 | 9700 | 142 |
| 467 | 20241211 | 105600 | 671380310 | 9700 | 9700 | 9710 | 9700 | 408 |
| 468 | 20241211 | 105500 | 667419190 | 9700 | 9710 | 9710 | 9700 | 77 |
| 469 | 20241211 | 105400 | 666671770 | 9700 | 9700 | 9700 | 9700 | 48 |
| 470 | 20241211 | 105300 | 666206170 | 9710 | 9700 | 9710 | 9700 | 56 |
| 471 | 20241211 | 105200 | 665662950 | 9700 | 9700 | 9710 | 9700 | 67 |
| 472 | 20241211 | 105100 | 665012870 | 9710 | 9700 | 9710 | 9700 | 78 |
| 473 | 20241211 | 105000 | 664256030 | 9700 | 9700 | 9700 | 9700 | 50 |
| 474 | 20241211 | 104900 | 663771030 | 9700 | 9690 | 9700 | 9690 | 259 |
| 475 | 20241211 | 104800 | 661258960 | 9700 | 9690 | 9700 | 9690 | 86 |
| 476 | 20241211 | 104700 | 660425320 | 9690 | 9700 | 9700 | 9690 | 27 |
| 477 | 20241211 | 104600 | 660163660 | 9700 | 9700 | 9700 | 9700 | 232 |
| 478 | 20241211 | 104500 | 657913260 | 9700 | 9710 | 9710 | 9700 | 480 |
| 479 | 20241211 | 104400 | 653256150 | 9710 | 9700 | 9710 | 9700 | 219 |
| 480 | 20241211 | 104300 | 651130850 | 9700 | 9700 | 9700 | 9700 | 201 |
| 481 | 20241211 | 104200 | 649181150 | 9690 | 9690 | 9690 | 9690 | 423 |
| 482 | 20241211 | 104100 | 645082280 | 9700 | 9700 | 9700 | 9690 | 340 |
| 483 | 20241211 | 104000 | 641784580 | 9700 | 9690 | 9700 | 9690 | 101 |
| 484 | 20241211 | 103900 | 640805390 | 9690 | 9690 | 9700 | 9690 | 61 |
| 485 | 20241211 | 103800 | 640214290 | 9690 | 9690 | 9700 | 9690 | 219 |
| 486 | 20241211 | 103700 | 638092160 | 9690 | 9690 | 9710 | 9690 | 228 |
| 487 | 20241211 | 103600 | 635882810 | 9710 | 9700 | 9710 | 9690 | 342 |
| 488 | 20241211 | 103500 | 632568470 | 9690 | 9700 | 9710 | 9690 | 762 |
| 489 | 20241211 | 103400 | 625182010 | 9710 | 9700 | 9710 | 9700 | 292 |
| 490 | 20241211 | 103300 | 622349560 | 9710 | 9700 | 9710 | 9700 | 375 |
| 491 | 20241211 | 103200 | 618711910 | 9710 | 9700 | 9710 | 9700 | 262 |
| 492 | 20241211 | 103100 | 616170490 | 9700 | 9700 | 9700 | 9700 | 126 |
| 493 | 20241211 | 103000 | 614948290 | 9700 | 9700 | 9710 | 9700 | 222 |
| 494 | 20241211 | 102900 | 612794120 | 9700 | 9700 | 9700 | 9700 | 65 |
| 495 | 20241211 | 102800 | 612163620 | 9700 | 9700 | 9710 | 9700 | 825 |
| 496 | 20241211 | 102700 | 604156120 | 9700 | 9710 | 9710 | 9700 | 2858 |
| 497 | 20241211 | 102600 | 576429200 | 9710 | 9710 | 9710 | 9710 | 25 |
| 498 | 20241211 | 102500 | 576186450 | 9710 | 9710 | 9710 | 9710 | 53 |
| 499 | 20241211 | 102400 | 575671820 | 9710 | 9720 | 9720 | 9700 | 2576 |
| 500 | 20241211 | 102300 | 550652380 | 9720 | 9720 | 9720 | 9710 | 553 |
| 501 | 20241211 | 102200 | 545277450 | 9710 | 9740 | 9740 | 9710 | 5814 |
| 502 | 20241211 | 102100 | 488763810 | 9740 | 9740 | 9750 | 9730 | 656 |
| 503 | 20241211 | 102000 | 482374630 | 9740 | 9740 | 9740 | 9730 | 553 |
| 504 | 20241211 | 101900 | 476988590 | 9740 | 9750 | 9760 | 9740 | 524 |
| 505 | 20241211 | 101800 | 471880280 | 9760 | 9760 | 9760 | 9760 | 1 |
| 506 | 20241211 | 101700 | 471870520 | 9760 | 9780 | 9780 | 9760 | 159 |
| 507 | 20241211 | 101600 | 470317180 | 9770 | 9760 | 9770 | 9760 | 207 |
| 508 | 20241211 | 101500 | 468295230 | 9760 | 9760 | 9760 | 9750 | 323 |
| 509 | 20241211 | 101400 | 465143090 | 9750 | 9750 | 9750 | 9750 | 25 |
| 510 | 20241211 | 101300 | 464899340 | 9750 | 9750 | 9750 | 9750 | 43 |
| 511 | 20241211 | 101200 | 464480090 | 9750 | 9750 | 9750 | 9750 | 152 |
| 512 | 20241211 | 101100 | 462998090 | 9750 | 9750 | 9750 | 9740 | 244 |
| 513 | 20241211 | 101000 | 460620290 | 9750 | 9740 | 9750 | 9740 | 247 |
| 514 | 20241211 | 100900 | 458214410 | 9740 | 9740 | 9740 | 9730 | 59 |
| 515 | 20241211 | 100800 | 457639780 | 9740 | 9750 | 9750 | 9740 | 812 |
| 516 | 20241211 | 100700 | 449725860 | 9740 | 9740 | 9740 | 9740 | 139 |
| 517 | 20241211 | 100600 | 448372000 | 9740 | 9750 | 9750 | 9730 | 527 |
| 518 | 20241211 | 100500 | 443242290 | 9730 | 9730 | 9740 | 9730 | 1982 |
| 519 | 20241211 | 100400 | 423945320 | 9740 | 9740 | 9750 | 9740 | 840 |
| 520 | 20241211 | 100300 | 415763420 | 9750 | 9750 | 9750 | 9740 | 1157 |
| 521 | 20241211 | 100200 | 404487690 | 9760 | 9750 | 9760 | 9750 | 229 |
| 522 | 20241211 | 100100 | 402253870 | 9760 | 9760 | 9760 | 9750 | 840 |
| 523 | 20241211 | 100000 | 394057510 | 9760 | 9770 | 9780 | 9760 | 602 |
| 524 | 20241211 | 095900 | 388181850 | 9780 | 9770 | 9780 | 9770 | 13 |
| 525 | 20241211 | 095800 | 388054730 | 9770 | 9780 | 9780 | 9770 | 883 |
| 526 | 20241211 | 095700 | 379426700 | 9780 | 9790 | 9790 | 9780 | 1682 |
| 527 | 20241211 | 095600 | 362975040 | 9790 | 9790 | 9790 | 9790 | 115 |
| 528 | 20241211 | 095500 | 361849190 | 9790 | 9800 | 9800 | 9790 | 430 |
| 529 | 20241211 | 095400 | 357637210 | 9790 | 9790 | 9790 | 9790 | 761 |
| 530 | 20241211 | 095300 | 350187020 | 9790 | 9780 | 9790 | 9780 | 75 |
| 531 | 20241211 | 095200 | 349453190 | 9780 | 9790 | 9790 | 9780 | 191 |
| 532 | 20241211 | 095100 | 347584320 | 9800 | 9790 | 9800 | 9790 | 35 |
| 533 | 20241211 | 095000 | 347241340 | 9800 | 9780 | 9800 | 9780 | 955 |
| 534 | 20241211 | 094900 | 337891920 | 9780 | 9780 | 9790 | 9780 | 318 |
| 535 | 20241211 | 094800 | 334781730 | 9770 | 9780 | 9780 | 9770 | 100 |
| 536 | 20241211 | 094700 | 333804590 | 9780 | 9770 | 9780 | 9770 | 320 |
| 537 | 20241211 | 094600 | 330678090 | 9790 | 9780 | 9790 | 9780 | 16 |
| 538 | 20241211 | 094500 | 330521470 | 9780 | 9780 | 9790 | 9780 | 62 |
| 539 | 20241211 | 094400 | 329915010 | 9790 | 9780 | 9790 | 9780 | 86 |
| 540 | 20241211 | 094300 | 329073920 | 9780 | 9780 | 9780 | 9780 | 97 |
| 541 | 20241211 | 094200 | 328125260 | 9780 | 9780 | 9790 | 9780 | 98 |
| 542 | 20241211 | 094100 | 327166450 | 9780 | 9790 | 9790 | 9780 | 4 |
| 543 | 20241211 | 094000 | 327127320 | 9790 | 9780 | 9790 | 9780 | 68 |
| 544 | 20241211 | 093900 | 326461650 | 9780 | 9780 | 9780 | 9760 | 1069 |
| 545 | 20241211 | 093800 | 316008920 | 9770 | 9770 | 9770 | 9770 | 264 |
| 546 | 20241211 | 093700 | 313429640 | 9770 | 9760 | 9770 | 9750 | 734 |
| 547 | 20241211 | 093600 | 306268440 | 9750 | 9760 | 9760 | 9750 | 200 |
| 548 | 20241211 | 093500 | 304318370 | 9750 | 9750 | 9770 | 9750 | 289 |
| 549 | 20241211 | 093400 | 301499410 | 9750 | 9770 | 9770 | 9750 | 1136 |
| 550 | 20241211 | 093300 | 290421180 | 9760 | 9780 | 9780 | 9760 | 285 |
| 551 | 20241211 | 093200 | 287637470 | 9770 | 9780 | 9780 | 9770 | 161 |
| 552 | 20241211 | 093100 | 286063900 | 9780 | 9800 | 9800 | 9780 | 2228 |
| 553 | 20241211 | 093000 | 264272650 | 9790 | 9810 | 9810 | 9790 | 1849 |
| 554 | 20241211 | 092900 | 246162400 | 9810 | 9810 | 9810 | 9810 | 11 |
| 555 | 20241211 | 092800 | 246054490 | 9820 | 9800 | 9820 | 9800 | 117 |
| 556 | 20241211 | 092700 | 244906620 | 9810 | 9790 | 9810 | 9790 | 141 |
| 557 | 20241211 | 092600 | 243524630 | 9790 | 9790 | 9790 | 9790 | 2 |
| 558 | 20241211 | 092500 | 243505050 | 9800 | 9790 | 9800 | 9790 | 102 |
| 559 | 20241211 | 092400 | 242505570 | 9790 | 9800 | 9800 | 9790 | 1611 |
| 560 | 20241211 | 092300 | 226720050 | 9820 | 9810 | 9820 | 9800 | 249 |
| 561 | 20241211 | 092200 | 224277370 | 9810 | 9810 | 9820 | 9810 | 1410 |
| 562 | 20241211 | 092100 | 210445150 | 9820 | 9840 | 9840 | 9810 | 1829 |
| 563 | 20241211 | 092000 | 192478690 | 9830 | 9810 | 9830 | 9810 | 924 |
| 564 | 20241211 | 091900 | 183407300 | 9810 | 9840 | 9850 | 9810 | 2707 |
| 565 | 20241211 | 091800 | 156790010 | 9850 | 9850 | 9860 | 9850 | 167 |
| 566 | 20241211 | 091700 | 155144950 | 9850 | 9830 | 9870 | 9830 | 169 |
| 567 | 20241211 | 091600 | 153479780 | 9870 | 9820 | 9870 | 9820 | 3310 |
| 568 | 20241211 | 091500 | 120874200 | 9820 | 9800 | 9820 | 9800 | 1367 |
| 569 | 20241211 | 091400 | 107465650 | 9800 | 9780 | 9800 | 9760 | 659 |
| 570 | 20241211 | 091300 | 101026070 | 9770 | 9790 | 9800 | 9770 | 1128 |
| 571 | 20241211 | 091200 | 89984860 | 9790 | 9790 | 9800 | 9780 | 645 |
| 572 | 20241211 | 091100 | 83668200 | 9780 | 9780 | 9790 | 9780 | 17 |
| 573 | 20241211 | 091000 | 83501840 | 9770 | 9760 | 9780 | 9760 | 1039 |
| 574 | 20241211 | 090900 | 73347550 | 9750 | 9780 | 9780 | 9750 | 1021 |
| 575 | 20241211 | 090800 | 63376900 | 9770 | 9770 | 9780 | 9760 | 579 |
| 576 | 20241211 | 090700 | 57717520 | 9750 | 9740 | 9750 | 9740 | 564 |
| 577 | 20241211 | 090600 | 52219100 | 9740 | 9720 | 9740 | 9720 | 190 |
| 578 | 20241211 | 090500 | 50369500 | 9720 | 9710 | 9750 | 9710 | 3041 |
| 579 | 20241211 | 090400 | 20812460 | 9680 | 9700 | 9700 | 9680 | 168 |
| 580 | 20241211 | 090300 | 19184160 | 9700 | 9750 | 9750 | 9700 | 435 |
| 581 | 20241211 | 090200 | 14954440 | 9710 | 9710 | 9710 | 9710 | 12 |
| 582 | 20241211 | 090100 | 14837920 | 9700 | 9700 | 9750 | 9700 | 721 |
| 583 | 20241211 | 090000 | 7836150 | 9710 | 9750 | 9750 | 9710 | 800 |