29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 3 | 20241210 | 184400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 4 | 20241210 | 184300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 5 | 20241210 | 184200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 6 | 20241210 | 184100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 7 | 20241210 | 184000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 8 | 20241210 | 183900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 9 | 20241210 | 183800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 10 | 20241210 | 183700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 11 | 20241210 | 183600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 12 | 20241210 | 183500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 13 | 20241210 | 183400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 14 | 20241210 | 183300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 15 | 20241210 | 183200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 16 | 20241210 | 183100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 17 | 20241210 | 183000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 18 | 20241210 | 182900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 19 | 20241210 | 182800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 20 | 20241210 | 182700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 21 | 20241210 | 182600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 22 | 20241210 | 182500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 23 | 20241210 | 182400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 24 | 20241210 | 182300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 25 | 20241210 | 182200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 26 | 20241210 | 182100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 27 | 20241210 | 182000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 28 | 20241210 | 181900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 29 | 20241210 | 181800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 30 | 20241210 | 181700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 31 | 20241210 | 181600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 32 | 20241210 | 181500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 33 | 20241210 | 181400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 34 | 20241210 | 181300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 35 | 20241210 | 181200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 36 | 20241210 | 181100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 37 | 20241210 | 181000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 38 | 20241210 | 180900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 39 | 20241210 | 180800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 40 | 20241210 | 180700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 41 | 20241210 | 180600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 42 | 20241210 | 180500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 43 | 20241210 | 180400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 44 | 20241210 | 180300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 45 | 20241210 | 180200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 46 | 20241210 | 180100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 47 | 20241210 | 180000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 48 | 20241210 | 175900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 49 | 20241210 | 175800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 50 | 20241210 | 175700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 51 | 20241210 | 175600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 52 | 20241210 | 175500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 53 | 20241210 | 175400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 54 | 20241210 | 175300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 55 | 20241210 | 175200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 56 | 20241210 | 175100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 57 | 20241210 | 175000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 58 | 20241210 | 174900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 59 | 20241210 | 174800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 60 | 20241210 | 174700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 61 | 20241210 | 174600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 62 | 20241210 | 174500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 63 | 20241210 | 174400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 64 | 20241210 | 174300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 65 | 20241210 | 174200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 66 | 20241210 | 174100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 67 | 20241210 | 174000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 68 | 20241210 | 173900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 69 | 20241210 | 173800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 70 | 20241210 | 173700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 71 | 20241210 | 173600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 72 | 20241210 | 173500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 73 | 20241210 | 173400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 74 | 20241210 | 173300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 75 | 20241210 | 173200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 76 | 20241210 | 173100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 77 | 20241210 | 173000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 78 | 20241210 | 172900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 79 | 20241210 | 172800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 80 | 20241210 | 172700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 81 | 20241210 | 172600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 82 | 20241210 | 172500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 83 | 20241210 | 172400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 84 | 20241210 | 172300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 85 | 20241210 | 172200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 86 | 20241210 | 172100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 87 | 20241210 | 172000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 88 | 20241210 | 171900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 89 | 20241210 | 171800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 90 | 20241210 | 171700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 91 | 20241210 | 171600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 92 | 20241210 | 171500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 93 | 20241210 | 171400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 94 | 20241210 | 171300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 95 | 20241210 | 171200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 96 | 20241210 | 171100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 97 | 20241210 | 171000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 98 | 20241210 | 170900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 99 | 20241210 | 170800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 100 | 20241210 | 170700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 101 | 20241210 | 170600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 102 | 20241210 | 170500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 103 | 20241210 | 170400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 104 | 20241210 | 170300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 105 | 20241210 | 170200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 106 | 20241210 | 170100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 107 | 20241210 | 170000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 108 | 20241210 | 165900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 109 | 20241210 | 165800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 110 | 20241210 | 165700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 111 | 20241210 | 165600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 112 | 20241210 | 165500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 113 | 20241210 | 165400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 114 | 20241210 | 165300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 115 | 20241210 | 165200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 116 | 20241210 | 165100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 117 | 20241210 | 165000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 118 | 20241210 | 164900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 119 | 20241210 | 164800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 120 | 20241210 | 164700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 121 | 20241210 | 164600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 122 | 20241210 | 164500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 123 | 20241210 | 164400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 124 | 20241210 | 164300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 125 | 20241210 | 164200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 126 | 20241210 | 164100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 127 | 20241210 | 164000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 128 | 20241210 | 163900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 129 | 20241210 | 163800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 130 | 20241210 | 163700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 131 | 20241210 | 163600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 132 | 20241210 | 163500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 133 | 20241210 | 163400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 134 | 20241210 | 163300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 135 | 20241210 | 163200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 136 | 20241210 | 163100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 137 | 20241210 | 163000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 138 | 20241210 | 162900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 139 | 20241210 | 162800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 140 | 20241210 | 162700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 141 | 20241210 | 162600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 142 | 20241210 | 162500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 143 | 20241210 | 162400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 144 | 20241210 | 162300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 145 | 20241210 | 162200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 146 | 20241210 | 162100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 147 | 20241210 | 162000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 148 | 20241210 | 161900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 149 | 20241210 | 161800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 150 | 20241210 | 161700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 151 | 20241210 | 161600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 152 | 20241210 | 161500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 153 | 20241210 | 161400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 154 | 20241210 | 161300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 155 | 20241210 | 161200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 156 | 20241210 | 161100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 157 | 20241210 | 161000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 158 | 20241210 | 160900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 159 | 20241210 | 160800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 160 | 20241210 | 160700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 161 | 20241210 | 160600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 162 | 20241210 | 160500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 163 | 20241210 | 160400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 164 | 20241210 | 160300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 165 | 20241210 | 160200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 166 | 20241210 | 160100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 167 | 20241210 | 160000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 168 | 20241210 | 155900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 169 | 20241210 | 155800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 170 | 20241210 | 155700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 171 | 20241210 | 155600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 172 | 20241210 | 155500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 173 | 20241210 | 155400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 174 | 20241210 | 155300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 175 | 20241210 | 155200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 176 | 20241210 | 155100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 177 | 20241210 | 155000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 178 | 20241210 | 154900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 179 | 20241210 | 154800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 180 | 20241210 | 154700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 181 | 20241210 | 154600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 182 | 20241210 | 154500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 183 | 20241210 | 154400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 184 | 20241210 | 154300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 185 | 20241210 | 154200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 186 | 20241210 | 154100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 187 | 20241210 | 154000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 188 | 20241210 | 153900 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 189 | 20241210 | 153800 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 190 | 20241210 | 153700 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 191 | 20241210 | 153600 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 192 | 20241210 | 153500 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 193 | 20241210 | 153400 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 194 | 20241210 | 153300 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 195 | 20241210 | 153200 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 196 | 20241210 | 153100 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 0 |
| 197 | 20241210 | 153000 | 1331918620 | 4560 | 4560 | 4560 | 4560 | 4271 |
| 198 | 20241210 | 152900 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20241210 | 152800 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20241210 | 152700 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20241210 | 152600 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20241210 | 152500 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20241210 | 152400 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20241210 | 152300 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20241210 | 152200 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20241210 | 152100 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20241210 | 152000 | 1312442860 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20241210 | 151900 | 1312442860 | 4595 | 4600 | 4600 | 4595 | 347 |
| 209 | 20241210 | 151800 | 1310847815 | 4600 | 4600 | 4600 | 4600 | 63 |
| 210 | 20241210 | 151700 | 1310558015 | 4595 | 4590 | 4595 | 4590 | 643 |
| 211 | 20241210 | 151600 | 1307603825 | 4590 | 4590 | 4590 | 4590 | 1133 |
| 212 | 20241210 | 151500 | 1302403355 | 4580 | 4590 | 4590 | 4580 | 282 |
| 213 | 20241210 | 151400 | 1301109295 | 4590 | 4590 | 4590 | 4590 | 959 |
| 214 | 20241210 | 151300 | 1296707485 | 4590 | 4595 | 4595 | 4570 | 3684 |
| 215 | 20241210 | 151200 | 1279815655 | 4590 | 4585 | 4590 | 4585 | 300 |
| 216 | 20241210 | 151100 | 1278438815 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20241210 | 151000 | 1278438815 | 4555 | 4560 | 4560 | 4555 | 1158 |
| 218 | 20241210 | 150900 | 1273162205 | 4560 | 4600 | 4600 | 4560 | 711 |
| 219 | 20241210 | 150800 | 1269899260 | 4600 | 4590 | 4600 | 4590 | 988 |
| 220 | 20241210 | 150700 | 1265358970 | 4595 | 4595 | 4595 | 4595 | 49 |
| 221 | 20241210 | 150600 | 1265133815 | 4590 | 4590 | 4590 | 4550 | 86 |
| 222 | 20241210 | 150500 | 1264740860 | 4575 | 4560 | 4585 | 4550 | 2300 |
| 223 | 20241210 | 150400 | 1254261535 | 4595 | 4595 | 4595 | 4595 | 3 |
| 224 | 20241210 | 150300 | 1254247750 | 4585 | 4570 | 4585 | 4555 | 1305 |
| 225 | 20241210 | 150200 | 1248294835 | 4565 | 4575 | 4575 | 4565 | 1000 |
| 226 | 20241210 | 150100 | 1243724765 | 4570 | 4570 | 4570 | 4570 | 0 |
| 227 | 20241210 | 150000 | 1243724765 | 4570 | 4600 | 4600 | 4570 | 1502 |
| 228 | 20241210 | 145900 | 1236850235 | 4620 | 4620 | 4620 | 4620 | 3 |
| 229 | 20241210 | 145800 | 1236836375 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20241210 | 145700 | 1236836375 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20241210 | 145600 | 1236836375 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20241210 | 145500 | 1236836375 | 4625 | 4625 | 4625 | 4625 | 104 |
| 233 | 20241210 | 145400 | 1236355375 | 4600 | 4600 | 4600 | 4600 | 111 |
| 234 | 20241210 | 145300 | 1235844775 | 4625 | 4620 | 4625 | 4620 | 5489 |
| 235 | 20241210 | 145200 | 1210485550 | 4600 | 4605 | 4605 | 4600 | 1101 |
| 236 | 20241210 | 145100 | 1205420340 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20241210 | 145000 | 1205420340 | 4630 | 4630 | 4630 | 4630 | 508 |
| 238 | 20241210 | 144900 | 1203068300 | 4605 | 4605 | 4605 | 4605 | 0 |
| 239 | 20241210 | 144800 | 1203068300 | 4605 | 4605 | 4605 | 4605 | 2800 |
| 240 | 20241210 | 144700 | 1190174300 | 4630 | 4625 | 4630 | 4620 | 5017 |
| 241 | 20241210 | 144600 | 1166949040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 242 | 20241210 | 144500 | 1166949040 | 4630 | 4605 | 4630 | 4590 | 6097 |
| 243 | 20241210 | 144400 | 1138936700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20241210 | 144300 | 1138936700 | 4625 | 4625 | 4625 | 4625 | 72 |
| 245 | 20241210 | 144200 | 1138603700 | 4625 | 4620 | 4625 | 4620 | 377 |
| 246 | 20241210 | 144100 | 1136860325 | 4625 | 4600 | 4625 | 4595 | 2268 |
| 247 | 20241210 | 144000 | 1126408850 | 4605 | 4605 | 4605 | 4605 | 190 |
| 248 | 20241210 | 143900 | 1125533900 | 4625 | 4625 | 4625 | 4625 | 0 |
| 249 | 20241210 | 143800 | 1125533900 | 4625 | 4625 | 4625 | 4625 | 79 |
| 250 | 20241210 | 143700 | 1125168525 | 4625 | 4615 | 4625 | 4615 | 1067 |
| 251 | 20241210 | 143600 | 1120239315 | 4620 | 4615 | 4620 | 4615 | 297 |
| 252 | 20241210 | 143500 | 1118868270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20241210 | 143400 | 1118868270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20241210 | 143300 | 1118868270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20241210 | 143200 | 1118868270 | 4600 | 4600 | 4600 | 4600 | 10 |
| 256 | 20241210 | 143100 | 1118822270 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20241210 | 143000 | 1118822270 | 4600 | 4615 | 4615 | 4600 | 54 |
| 258 | 20241210 | 142900 | 1118573465 | 4615 | 4615 | 4615 | 4615 | 186 |
| 259 | 20241210 | 142800 | 1117715075 | 4595 | 4615 | 4615 | 4595 | 151 |
| 260 | 20241210 | 142700 | 1117019550 | 4595 | 4590 | 4615 | 4590 | 231 |
| 261 | 20241210 | 142600 | 1115954660 | 4590 | 4605 | 4610 | 4590 | 194 |
| 262 | 20241210 | 142500 | 1115061560 | 4590 | 4610 | 4615 | 4590 | 410 |
| 263 | 20241210 | 142400 | 1113170730 | 4615 | 4600 | 4615 | 4585 | 206 |
| 264 | 20241210 | 142300 | 1112222295 | 4605 | 4600 | 4605 | 4585 | 119 |
| 265 | 20241210 | 142200 | 1111675660 | 4585 | 4585 | 4605 | 4585 | 109 |
| 266 | 20241210 | 142100 | 1111174915 | 4600 | 4585 | 4600 | 4580 | 110 |
| 267 | 20241210 | 142000 | 1110669680 | 4580 | 4580 | 4580 | 4580 | 109 |
| 268 | 20241210 | 141900 | 1110170460 | 4580 | 4580 | 4595 | 4580 | 166 |
| 269 | 20241210 | 141800 | 1109408995 | 4585 | 4595 | 4600 | 4580 | 141 |
| 270 | 20241210 | 141700 | 1108761510 | 4580 | 4595 | 4600 | 4580 | 221 |
| 271 | 20241210 | 141600 | 1107746675 | 4580 | 4580 | 4595 | 4580 | 93 |
| 272 | 20241210 | 141500 | 1107319910 | 4600 | 4580 | 4600 | 4580 | 131 |
| 273 | 20241210 | 141400 | 1106719080 | 4600 | 4595 | 4600 | 4580 | 184 |
| 274 | 20241210 | 141300 | 1105874855 | 4595 | 4585 | 4595 | 4585 | 206 |
| 275 | 20241210 | 141200 | 1104928785 | 4595 | 4610 | 4610 | 4585 | 1050 |
| 276 | 20241210 | 141100 | 1100089175 | 4610 | 4580 | 4610 | 4580 | 108 |
| 277 | 20241210 | 141000 | 1099593085 | 4595 | 4590 | 4595 | 4590 | 367 |
| 278 | 20241210 | 140900 | 1097907035 | 4580 | 4595 | 4595 | 4580 | 920 |
| 279 | 20241210 | 140800 | 1093681195 | 4590 | 4575 | 4590 | 4575 | 1145 |
| 280 | 20241210 | 140700 | 1088426830 | 4590 | 4595 | 4595 | 4585 | 102 |
| 281 | 20241210 | 140600 | 1087958640 | 4585 | 4605 | 4605 | 4585 | 92 |
| 282 | 20241210 | 140500 | 1087536360 | 4605 | 4595 | 4605 | 4585 | 197 |
| 283 | 20241210 | 140400 | 1086631340 | 4585 | 4585 | 4585 | 4585 | 73 |
| 284 | 20241210 | 140300 | 1086296635 | 4595 | 4585 | 4595 | 4585 | 116 |
| 285 | 20241210 | 140200 | 1085764285 | 4610 | 4575 | 4610 | 4575 | 1430 |
| 286 | 20241210 | 140100 | 1079191260 | 4590 | 4570 | 4590 | 4570 | 235 |
| 287 | 20241210 | 140000 | 1078113065 | 4580 | 4580 | 4585 | 4580 | 86 |
| 288 | 20241210 | 135900 | 1077719180 | 4585 | 4585 | 4585 | 4575 | 530 |
| 289 | 20241210 | 135800 | 1075290020 | 4580 | 4580 | 4580 | 4580 | 125 |
| 290 | 20241210 | 135700 | 1074717520 | 4580 | 4575 | 4585 | 4575 | 546 |
| 291 | 20241210 | 135600 | 1072216420 | 4575 | 4595 | 4595 | 4575 | 50 |
| 292 | 20241210 | 135500 | 1071987370 | 4595 | 4595 | 4595 | 4575 | 255 |
| 293 | 20241210 | 135400 | 1070819085 | 4585 | 4580 | 4585 | 4580 | 98 |
| 294 | 20241210 | 135300 | 1070370240 | 4575 | 4585 | 4585 | 4575 | 121 |
| 295 | 20241210 | 135200 | 1069815555 | 4610 | 4585 | 4610 | 4585 | 221 |
| 296 | 20241210 | 135100 | 1068799935 | 4585 | 4585 | 4590 | 4585 | 127 |
| 297 | 20241210 | 135000 | 1068217440 | 4575 | 4580 | 4595 | 4575 | 4108 |
| 298 | 20241210 | 134900 | 1049403205 | 4580 | 4580 | 4605 | 4580 | 278 |
| 299 | 20241210 | 134800 | 1048128620 | 4580 | 4580 | 4585 | 4580 | 119 |
| 300 | 20241210 | 134700 | 1047583505 | 4585 | 4590 | 4590 | 4580 | 137 |
| 301 | 20241210 | 134600 | 1046955480 | 4585 | 4590 | 4600 | 4585 | 186 |
| 302 | 20241210 | 134500 | 1046101480 | 4585 | 4570 | 4590 | 4570 | 186 |
| 303 | 20241210 | 134400 | 1045249165 | 4585 | 4590 | 4590 | 4585 | 76 |
| 304 | 20241210 | 134300 | 1044900615 | 4585 | 4570 | 4585 | 4570 | 211 |
| 305 | 20241210 | 134200 | 1043934440 | 4580 | 4575 | 4580 | 4575 | 202 |
| 306 | 20241210 | 134100 | 1043009575 | 4575 | 4580 | 4585 | 4575 | 1081 |
| 307 | 20241210 | 134000 | 1038058730 | 4590 | 4595 | 4595 | 4590 | 318 |
| 308 | 20241210 | 133900 | 1036599025 | 4590 | 4590 | 4590 | 4590 | 60 |
| 309 | 20241210 | 133800 | 1036323625 | 4620 | 4600 | 4620 | 4590 | 299 |
| 310 | 20241210 | 133700 | 1034947600 | 4600 | 4590 | 4600 | 4590 | 176 |
| 311 | 20241210 | 133600 | 1034139115 | 4600 | 4595 | 4600 | 4595 | 413 |
| 312 | 20241210 | 133500 | 1032239810 | 4600 | 4610 | 4610 | 4600 | 112 |
| 313 | 20241210 | 133400 | 1031724600 | 4600 | 4600 | 4610 | 4600 | 125 |
| 314 | 20241210 | 133300 | 1031149310 | 4625 | 4600 | 4625 | 4600 | 254 |
| 315 | 20241210 | 133200 | 1029977770 | 4610 | 4595 | 4610 | 4595 | 432 |
| 316 | 20241210 | 133100 | 1027988145 | 4595 | 4595 | 4595 | 4595 | 0 |
| 317 | 20241210 | 133000 | 1027988145 | 4595 | 4595 | 4620 | 4590 | 489 |
| 318 | 20241210 | 132900 | 1025740710 | 4595 | 4595 | 4595 | 4595 | 83 |
| 319 | 20241210 | 132800 | 1025359325 | 4610 | 4600 | 4610 | 4595 | 53 |
| 320 | 20241210 | 132700 | 1025115520 | 4595 | 4595 | 4595 | 4590 | 239 |
| 321 | 20241210 | 132600 | 1024018245 | 4600 | 4585 | 4600 | 4585 | 144 |
| 322 | 20241210 | 132500 | 1023356795 | 4590 | 4600 | 4600 | 4585 | 166 |
| 323 | 20241210 | 132400 | 1022594690 | 4595 | 4605 | 4605 | 4595 | 285 |
| 324 | 20241210 | 132300 | 1021282690 | 4610 | 4585 | 4610 | 4585 | 166 |
| 325 | 20241210 | 132200 | 1020519215 | 4600 | 4595 | 4605 | 4595 | 167 |
| 326 | 20241210 | 132100 | 1019750905 | 4595 | 4595 | 4605 | 4595 | 271 |
| 327 | 20241210 | 132000 | 1018503810 | 4605 | 4605 | 4605 | 4605 | 64 |
| 328 | 20241210 | 131900 | 1018209090 | 4605 | 4600 | 4605 | 4595 | 189 |
| 329 | 20241210 | 131800 | 1017339150 | 4600 | 4605 | 4605 | 4600 | 144 |
| 330 | 20241210 | 131700 | 1016676355 | 4595 | 4610 | 4610 | 4595 | 189 |
| 331 | 20241210 | 131600 | 1015806625 | 4595 | 4585 | 4620 | 4585 | 1238 |
| 332 | 20241210 | 131500 | 1010089895 | 4595 | 4600 | 4600 | 4585 | 107 |
| 333 | 20241210 | 131400 | 1009598410 | 4605 | 4595 | 4605 | 4585 | 346 |
| 334 | 20241210 | 131300 | 1008008425 | 4590 | 4590 | 4595 | 4585 | 124 |
| 335 | 20241210 | 131200 | 1007439430 | 4600 | 4600 | 4600 | 4590 | 246 |
| 336 | 20241210 | 131100 | 1006308310 | 4590 | 4590 | 4610 | 4590 | 153 |
| 337 | 20241210 | 131000 | 1005605175 | 4595 | 4590 | 4600 | 4590 | 178 |
| 338 | 20241210 | 130900 | 1004787370 | 4605 | 4600 | 4610 | 4600 | 208 |
| 339 | 20241210 | 130800 | 1003830525 | 4590 | 4605 | 4620 | 4590 | 379 |
| 340 | 20241210 | 130700 | 1002083345 | 4590 | 4600 | 4620 | 4590 | 248 |
| 341 | 20241210 | 130600 | 1000940705 | 4600 | 4590 | 4600 | 4585 | 43 |
| 342 | 20241210 | 130500 | 1000743455 | 4615 | 4590 | 4615 | 4585 | 239 |
| 343 | 20241210 | 130400 | 999644845 | 4590 | 4590 | 4595 | 4585 | 317 |
| 344 | 20241210 | 130300 | 998189280 | 4595 | 4590 | 4600 | 4590 | 168 |
| 345 | 20241210 | 130200 | 997417970 | 4595 | 4585 | 4595 | 4585 | 143 |
| 346 | 20241210 | 130100 | 996761575 | 4585 | 4595 | 4610 | 4585 | 371 |
| 347 | 20241210 | 130000 | 995055795 | 4580 | 4585 | 4585 | 4580 | 71 |
| 348 | 20241210 | 125900 | 994730310 | 4610 | 4580 | 4610 | 4580 | 225 |
| 349 | 20241210 | 125800 | 993696950 | 4580 | 4580 | 4580 | 4580 | 97 |
| 350 | 20241210 | 125700 | 993252690 | 4580 | 4585 | 4590 | 4580 | 150 |
| 351 | 20241210 | 125600 | 992565265 | 4595 | 4590 | 4595 | 4585 | 111 |
| 352 | 20241210 | 125500 | 992055855 | 4580 | 4600 | 4600 | 4580 | 220 |
| 353 | 20241210 | 125400 | 991047575 | 4600 | 4595 | 4600 | 4580 | 216 |
| 354 | 20241210 | 125300 | 990056625 | 4595 | 4585 | 4595 | 4580 | 198 |
| 355 | 20241210 | 125200 | 989148725 | 4580 | 4590 | 4590 | 4580 | 418 |
| 356 | 20241210 | 125100 | 987232630 | 4585 | 4590 | 4600 | 4585 | 207 |
| 357 | 20241210 | 125000 | 986282775 | 4590 | 4590 | 4595 | 4590 | 133 |
| 358 | 20241210 | 124900 | 985672115 | 4595 | 4585 | 4595 | 4585 | 337 |
| 359 | 20241210 | 124800 | 984124745 | 4585 | 4575 | 4585 | 4575 | 98 |
| 360 | 20241210 | 124700 | 983675835 | 4585 | 4575 | 4590 | 4575 | 116 |
| 361 | 20241210 | 124600 | 983144140 | 4575 | 4590 | 4590 | 4575 | 52 |
| 362 | 20241210 | 124500 | 982906210 | 4590 | 4580 | 4590 | 4570 | 134 |
| 363 | 20241210 | 124400 | 982292690 | 4585 | 4580 | 4590 | 4575 | 180 |
| 364 | 20241210 | 124300 | 981467540 | 4570 | 4580 | 4580 | 4570 | 164 |
| 365 | 20241210 | 124200 | 980717415 | 4580 | 4595 | 4595 | 4580 | 122 |
| 366 | 20241210 | 124100 | 980158070 | 4595 | 4580 | 4595 | 4580 | 150 |
| 367 | 20241210 | 124000 | 979469795 | 4590 | 4605 | 4605 | 4580 | 113 |
| 368 | 20241210 | 123900 | 978951395 | 4605 | 4580 | 4605 | 4580 | 153 |
| 369 | 20241210 | 123800 | 978248820 | 4590 | 4590 | 4590 | 4590 | 101 |
| 370 | 20241210 | 123700 | 977785230 | 4590 | 4590 | 4590 | 4590 | 10 |
| 371 | 20241210 | 123600 | 977739330 | 4615 | 4615 | 4615 | 4615 | 48 |
| 372 | 20241210 | 123500 | 977517810 | 4620 | 4590 | 4620 | 4590 | 19 |
| 373 | 20241210 | 123400 | 977430330 | 4605 | 4575 | 4605 | 4575 | 1590 |
| 374 | 20241210 | 123300 | 970111825 | 4575 | 4575 | 4575 | 4575 | 0 |
| 375 | 20241210 | 123200 | 970111825 | 4575 | 4575 | 4575 | 4575 | 10 |
| 376 | 20241210 | 123100 | 970066075 | 4575 | 4575 | 4575 | 4575 | 10 |
| 377 | 20241210 | 123000 | 970020325 | 4590 | 4595 | 4595 | 4575 | 100 |
| 378 | 20241210 | 122900 | 969561095 | 4590 | 4575 | 4590 | 4565 | 272 |
| 379 | 20241210 | 122800 | 968313600 | 4575 | 4580 | 4580 | 4575 | 397 |
| 380 | 20241210 | 122700 | 966495390 | 4580 | 4580 | 4580 | 4580 | 0 |
| 381 | 20241210 | 122600 | 966495390 | 4580 | 4580 | 4580 | 4580 | 10 |
| 382 | 20241210 | 122500 | 966449590 | 4600 | 4570 | 4600 | 4565 | 250 |
| 383 | 20241210 | 122400 | 965305835 | 4570 | 4570 | 4570 | 4570 | 10 |
| 384 | 20241210 | 122300 | 965260135 | 4590 | 4570 | 4590 | 4570 | 99 |
| 385 | 20241210 | 122200 | 964806725 | 4595 | 4570 | 4595 | 4570 | 58 |
| 386 | 20241210 | 122100 | 964540465 | 4595 | 4570 | 4595 | 4570 | 61 |
| 387 | 20241210 | 122000 | 964260670 | 4590 | 4590 | 4590 | 4590 | 100 |
| 388 | 20241210 | 121900 | 963801670 | 4590 | 4590 | 4590 | 4570 | 235 |
| 389 | 20241210 | 121800 | 962724770 | 4585 | 4575 | 4585 | 4570 | 6036 |
| 390 | 20241210 | 121700 | 935138890 | 4595 | 4575 | 4595 | 4575 | 98 |
| 391 | 20241210 | 121600 | 934689785 | 4595 | 4590 | 4595 | 4575 | 69 |
| 392 | 20241210 | 121500 | 934373215 | 4580 | 4580 | 4580 | 4580 | 148 |
| 393 | 20241210 | 121400 | 933695375 | 4580 | 4580 | 4580 | 4580 | 10 |
| 394 | 20241210 | 121300 | 933649575 | 4580 | 4605 | 4605 | 4580 | 28 |
| 395 | 20241210 | 121200 | 933520940 | 4605 | 4605 | 4605 | 4580 | 317 |
| 396 | 20241210 | 121100 | 932061405 | 4600 | 4585 | 4600 | 4585 | 112 |
| 397 | 20241210 | 121000 | 931546955 | 4585 | 4590 | 4600 | 4585 | 387 |
| 398 | 20241210 | 120900 | 929767395 | 4590 | 4595 | 4595 | 4590 | 69 |
| 399 | 20241210 | 120800 | 929450440 | 4605 | 4605 | 4605 | 4605 | 10 |
| 400 | 20241210 | 120700 | 929404390 | 4605 | 4605 | 4605 | 4605 | 9 |
| 401 | 20241210 | 120600 | 929362945 | 4595 | 4610 | 4610 | 4595 | 20 |
| 402 | 20241210 | 120500 | 929270895 | 4610 | 4595 | 4610 | 4595 | 131 |
| 403 | 20241210 | 120400 | 928667885 | 4610 | 4610 | 4610 | 4610 | 0 |
| 404 | 20241210 | 120300 | 928667885 | 4610 | 4595 | 4610 | 4595 | 108 |
| 405 | 20241210 | 120200 | 928170890 | 4595 | 4595 | 4595 | 4595 | 10 |
| 406 | 20241210 | 120100 | 928124940 | 4595 | 4595 | 4595 | 4595 | 0 |
| 407 | 20241210 | 120000 | 928124940 | 4595 | 4620 | 4620 | 4595 | 76 |
| 408 | 20241210 | 115900 | 927774070 | 4620 | 4595 | 4620 | 4595 | 1912 |
| 409 | 20241210 | 115800 | 918959610 | 4595 | 4595 | 4595 | 4595 | 0 |
| 410 | 20241210 | 115700 | 918959610 | 4595 | 4615 | 4615 | 4595 | 1301 |
| 411 | 20241210 | 115600 | 912973545 | 4615 | 4600 | 4615 | 4600 | 11 |
| 412 | 20241210 | 115500 | 912922930 | 4615 | 4600 | 4615 | 4600 | 109 |
| 413 | 20241210 | 115400 | 912420780 | 4615 | 4600 | 4615 | 4600 | 98 |
| 414 | 20241210 | 115300 | 911969260 | 4600 | 4610 | 4610 | 4600 | 561 |
| 415 | 20241210 | 115200 | 909384710 | 4610 | 4610 | 4610 | 4610 | 10 |
| 416 | 20241210 | 115100 | 909338610 | 4630 | 4630 | 4630 | 4630 | 1293 |
| 417 | 20241210 | 115000 | 903352020 | 4635 | 4635 | 4635 | 4635 | 129 |
| 418 | 20241210 | 114900 | 902754105 | 4635 | 4635 | 4635 | 4635 | 110 |
| 419 | 20241210 | 114800 | 902244255 | 4640 | 4640 | 4640 | 4640 | 44 |
| 420 | 20241210 | 114700 | 902040095 | 4640 | 4635 | 4645 | 4635 | 2455 |
| 421 | 20241210 | 114600 | 890636860 | 4640 | 4625 | 4645 | 4620 | 4076 |
| 422 | 20241210 | 114500 | 871774265 | 4625 | 4625 | 4625 | 4625 | 61 |
| 423 | 20241210 | 114400 | 871492140 | 4600 | 4605 | 4625 | 4600 | 5893 |
| 424 | 20241210 | 114300 | 844272465 | 4600 | 4600 | 4600 | 4600 | 10 |
| 425 | 20241210 | 114200 | 844226465 | 4605 | 4590 | 4605 | 4590 | 456 |
| 426 | 20241210 | 114100 | 842128535 | 4600 | 4580 | 4600 | 4580 | 134 |
| 427 | 20241210 | 114000 | 841513115 | 4580 | 4590 | 4600 | 4580 | 720 |
| 428 | 20241210 | 113900 | 838208465 | 4590 | 4590 | 4590 | 4590 | 59 |
| 429 | 20241210 | 113800 | 837937655 | 4590 | 4590 | 4590 | 4590 | 43 |
| 430 | 20241210 | 113700 | 837740285 | 4590 | 4590 | 4590 | 4590 | 10 |
| 431 | 20241210 | 113600 | 837694385 | 4590 | 4615 | 4615 | 4590 | 17 |
| 432 | 20241210 | 113500 | 837616180 | 4620 | 4590 | 4620 | 4590 | 34 |
| 433 | 20241210 | 113400 | 837459415 | 4590 | 4605 | 4605 | 4590 | 59 |
| 434 | 20241210 | 113300 | 837187870 | 4590 | 4605 | 4605 | 4590 | 64 |
| 435 | 20241210 | 113200 | 836893360 | 4605 | 4605 | 4605 | 4605 | 0 |
| 436 | 20241210 | 113100 | 836893360 | 4605 | 4605 | 4610 | 4590 | 167 |
| 437 | 20241210 | 113000 | 836125180 | 4590 | 4590 | 4590 | 4590 | 10 |
| 438 | 20241210 | 112900 | 836079280 | 4590 | 4590 | 4590 | 4590 | 400 |
| 439 | 20241210 | 112800 | 834243280 | 4590 | 4590 | 4590 | 4590 | 10 |
| 440 | 20241210 | 112700 | 834197380 | 4605 | 4605 | 4610 | 4590 | 62 |
| 441 | 20241210 | 112600 | 833912030 | 4605 | 4605 | 4605 | 4605 | 64 |
| 442 | 20241210 | 112500 | 833617310 | 4610 | 4610 | 4610 | 4610 | 47 |
| 443 | 20241210 | 112400 | 833400640 | 4610 | 4610 | 4610 | 4610 | 10 |
| 444 | 20241210 | 112300 | 833354540 | 4615 | 4615 | 4615 | 4615 | 55 |
| 445 | 20241210 | 112200 | 833100715 | 4615 | 4615 | 4615 | 4615 | 49 |
| 446 | 20241210 | 112100 | 832874580 | 4615 | 4620 | 4620 | 4615 | 3656 |
| 447 | 20241210 | 112000 | 815984155 | 4620 | 4590 | 4620 | 4590 | 918 |
| 448 | 20241210 | 111900 | 811744445 | 4620 | 4595 | 4620 | 4595 | 2689 |
| 449 | 20241210 | 111800 | 799378540 | 4595 | 4620 | 4620 | 4595 | 147 |
| 450 | 20241210 | 111700 | 798699895 | 4620 | 4600 | 4620 | 4600 | 709 |
| 451 | 20241210 | 111600 | 795425260 | 4600 | 4600 | 4600 | 4600 | 0 |
| 452 | 20241210 | 111500 | 795425260 | 4600 | 4620 | 4620 | 4600 | 20 |
| 453 | 20241210 | 111400 | 795333060 | 4620 | 4595 | 4620 | 4595 | 59 |
| 454 | 20241210 | 111300 | 795060730 | 4630 | 4625 | 4630 | 4595 | 255 |
| 455 | 20241210 | 111200 | 793882765 | 4625 | 4610 | 4625 | 4610 | 3006 |
| 456 | 20241210 | 111100 | 779994100 | 4590 | 4620 | 4620 | 4590 | 104 |
| 457 | 20241210 | 111000 | 779514745 | 4625 | 4600 | 4625 | 4600 | 37 |
| 458 | 20241210 | 110900 | 779343870 | 4625 | 4610 | 4625 | 4610 | 468 |
| 459 | 20241210 | 110800 | 777181805 | 4610 | 4580 | 4610 | 4580 | 1345 |
| 460 | 20241210 | 110700 | 770982145 | 4580 | 4605 | 4605 | 4580 | 212 |
| 461 | 20241210 | 110600 | 770006260 | 4605 | 4580 | 4605 | 4580 | 411 |
| 462 | 20241210 | 110500 | 768114880 | 4585 | 4585 | 4610 | 4585 | 129 |
| 463 | 20241210 | 110400 | 767521795 | 4580 | 4600 | 4600 | 4580 | 2110 |
| 464 | 20241210 | 110300 | 757838665 | 4600 | 4600 | 4600 | 4600 | 0 |
| 465 | 20241210 | 110200 | 757838665 | 4600 | 4600 | 4600 | 4600 | 1594 |
| 466 | 20241210 | 110100 | 750506265 | 4600 | 4600 | 4615 | 4595 | 532 |
| 467 | 20241210 | 110000 | 748052355 | 4580 | 4580 | 4580 | 4580 | 10 |
| 468 | 20241210 | 105900 | 748006555 | 4595 | 4595 | 4595 | 4595 | 76 |
| 469 | 20241210 | 105800 | 747657335 | 4595 | 4590 | 4595 | 4590 | 149 |
| 470 | 20241210 | 105700 | 746973175 | 4575 | 4575 | 4575 | 4575 | 10 |
| 471 | 20241210 | 105600 | 746927425 | 4570 | 4595 | 4595 | 4570 | 1530 |
| 472 | 20241210 | 105500 | 739927665 | 4595 | 4605 | 4605 | 4575 | 1305 |
| 473 | 20241210 | 105400 | 733949780 | 4600 | 4580 | 4600 | 4580 | 1121 |
| 474 | 20241210 | 105300 | 728814830 | 4580 | 4595 | 4595 | 4580 | 58 |
| 475 | 20241210 | 105200 | 728548455 | 4580 | 4580 | 4580 | 4580 | 10 |
| 476 | 20241210 | 105100 | 728502655 | 4605 | 4580 | 4605 | 4580 | 273 |
| 477 | 20241210 | 105000 | 727246810 | 4575 | 4585 | 4585 | 4575 | 4051 |
| 478 | 20241210 | 104900 | 708687320 | 4585 | 4590 | 4590 | 4585 | 564 |
| 479 | 20241210 | 104800 | 706098855 | 4590 | 4590 | 4590 | 4590 | 1043 |
| 480 | 20241210 | 104700 | 701311485 | 4590 | 4615 | 4615 | 4590 | 52 |
| 481 | 20241210 | 104600 | 701072730 | 4595 | 4600 | 4600 | 4595 | 408 |
| 482 | 20241210 | 104500 | 699195980 | 4600 | 4600 | 4600 | 4600 | 1010 |
| 483 | 20241210 | 104400 | 694549980 | 4625 | 4625 | 4625 | 4600 | 57 |
| 484 | 20241210 | 104300 | 694286605 | 4625 | 4605 | 4630 | 4605 | 249 |
| 485 | 20241210 | 104200 | 693137885 | 4605 | 4630 | 4630 | 4605 | 256 |
| 486 | 20241210 | 104100 | 691958980 | 4615 | 4605 | 4620 | 4605 | 90 |
| 487 | 20241210 | 104000 | 691543805 | 4620 | 4620 | 4620 | 4620 | 455 |
| 488 | 20241210 | 103900 | 689441705 | 4620 | 4635 | 4640 | 4620 | 3639 |
| 489 | 20241210 | 103800 | 672562455 | 4630 | 4605 | 4630 | 4605 | 194 |
| 490 | 20241210 | 103700 | 671667360 | 4605 | 4605 | 4605 | 4605 | 0 |
| 491 | 20241210 | 103600 | 671667360 | 4605 | 4630 | 4640 | 4605 | 1138 |
| 492 | 20241210 | 103500 | 666398000 | 4625 | 4615 | 4625 | 4595 | 2299 |
| 493 | 20241210 | 103400 | 655783350 | 4615 | 4580 | 4615 | 4580 | 3130 |
| 494 | 20241210 | 103300 | 641368960 | 4580 | 4580 | 4580 | 4580 | 10 |
| 495 | 20241210 | 103200 | 641323160 | 4580 | 4605 | 4605 | 4580 | 1134 |
| 496 | 20241210 | 103100 | 636101340 | 4580 | 4580 | 4580 | 4580 | 41 |
| 497 | 20241210 | 103000 | 635913560 | 4580 | 4580 | 4580 | 4580 | 0 |
| 498 | 20241210 | 102900 | 635913560 | 4580 | 4600 | 4600 | 4580 | 138 |
| 499 | 20241210 | 102800 | 635278960 | 4600 | 4590 | 4600 | 4590 | 1089 |
| 500 | 20241210 | 102700 | 630280190 | 4590 | 4590 | 4590 | 4590 | 0 |
| 501 | 20241210 | 102600 | 630280190 | 4590 | 4615 | 4615 | 4590 | 1611 |
| 502 | 20241210 | 102500 | 622863180 | 4590 | 4590 | 4590 | 4590 | 10 |
| 503 | 20241210 | 102400 | 622817280 | 4590 | 4590 | 4590 | 4590 | 700 |
| 504 | 20241210 | 102300 | 619604280 | 4615 | 4590 | 4615 | 4590 | 20 |
| 505 | 20241210 | 102200 | 619512230 | 4590 | 4590 | 4590 | 4590 | 10 |
| 506 | 20241210 | 102100 | 619466330 | 4590 | 4595 | 4595 | 4590 | 63 |
| 507 | 20241210 | 102000 | 619177135 | 4590 | 4595 | 4615 | 4590 | 5028 |
| 508 | 20241210 | 101900 | 596023260 | 4590 | 4590 | 4590 | 4590 | 10 |
| 509 | 20241210 | 101800 | 595977360 | 4590 | 4590 | 4590 | 4590 | 10 |
| 510 | 20241210 | 101700 | 595931460 | 4595 | 4595 | 4595 | 4595 | 0 |
| 511 | 20241210 | 101600 | 595931460 | 4595 | 4595 | 4595 | 4595 | 10 |
| 512 | 20241210 | 101500 | 595885510 | 4595 | 4595 | 4595 | 4590 | 136 |
| 513 | 20241210 | 101400 | 595261090 | 4595 | 4595 | 4595 | 4595 | 0 |
| 514 | 20241210 | 101300 | 595261090 | 4595 | 4600 | 4615 | 4595 | 1054 |
| 515 | 20241210 | 101200 | 590397675 | 4595 | 4595 | 4595 | 4595 | 10 |
| 516 | 20241210 | 101100 | 590351725 | 4595 | 4595 | 4595 | 4595 | 270 |
| 517 | 20241210 | 101000 | 589111075 | 4595 | 4595 | 4595 | 4595 | 37 |
| 518 | 20241210 | 100900 | 588941060 | 4595 | 4595 | 4595 | 4595 | 9 |
| 519 | 20241210 | 100800 | 588899705 | 4615 | 4615 | 4615 | 4615 | 40 |
| 520 | 20241210 | 100700 | 588715105 | 4590 | 4615 | 4615 | 4590 | 14 |
| 521 | 20241210 | 100600 | 588650745 | 4620 | 4590 | 4620 | 4590 | 15 |
| 522 | 20241210 | 100500 | 588581745 | 4620 | 4615 | 4620 | 4615 | 459 |
| 523 | 20241210 | 100400 | 586463425 | 4590 | 4620 | 4620 | 4590 | 121 |
| 524 | 20241210 | 100300 | 585904925 | 4620 | 4610 | 4620 | 4590 | 2842 |
| 525 | 20241210 | 100200 | 572801540 | 4610 | 4610 | 4610 | 4590 | 180 |
| 526 | 20241210 | 100100 | 571971950 | 4600 | 4600 | 4600 | 4600 | 10 |
| 527 | 20241210 | 100000 | 571925950 | 4590 | 4590 | 4590 | 4590 | 20 |
| 528 | 20241210 | 095900 | 571834150 | 4590 | 4585 | 4590 | 4570 | 3012 |
| 529 | 20241210 | 095800 | 558009280 | 4585 | 4560 | 4585 | 4560 | 2192 |
| 530 | 20241210 | 095700 | 548008960 | 4560 | 4560 | 4560 | 4560 | 1710 |
| 531 | 20241210 | 095600 | 540211360 | 4560 | 4560 | 4560 | 4560 | 10 |
| 532 | 20241210 | 095500 | 540165760 | 4560 | 4560 | 4560 | 4560 | 0 |
| 533 | 20241210 | 095400 | 540165760 | 4560 | 4565 | 4565 | 4560 | 2010 |
| 534 | 20241210 | 095300 | 530999875 | 4565 | 4565 | 4565 | 4565 | 10 |
| 535 | 20241210 | 095200 | 530954225 | 4565 | 4565 | 4565 | 4565 | 0 |
| 536 | 20241210 | 095100 | 530954225 | 4565 | 4570 | 4590 | 4565 | 2174 |
| 537 | 20241210 | 095000 | 521028105 | 4570 | 4570 | 4570 | 4570 | 1011 |
| 538 | 20241210 | 094900 | 516407835 | 4590 | 4590 | 4590 | 4590 | 165 |
| 539 | 20241210 | 094800 | 515650485 | 4595 | 4585 | 4600 | 4585 | 4584 |
| 540 | 20241210 | 094700 | 494597070 | 4565 | 4590 | 4590 | 4565 | 310 |
| 541 | 20241210 | 094600 | 493174420 | 4590 | 4590 | 4595 | 4560 | 100 |
| 542 | 20241210 | 094500 | 492715540 | 4590 | 4580 | 4590 | 4580 | 1371 |
| 543 | 20241210 | 094400 | 486430345 | 4580 | 4580 | 4580 | 4555 | 16 |
| 544 | 20241210 | 094300 | 486357315 | 4580 | 4585 | 4585 | 4555 | 16 |
| 545 | 20241210 | 094200 | 486284270 | 4585 | 4580 | 4585 | 4580 | 469 |
| 546 | 20241210 | 094100 | 484135500 | 4575 | 4580 | 4580 | 4550 | 44 |
| 547 | 20241210 | 094000 | 483934370 | 4570 | 4570 | 4570 | 4570 | 0 |
| 548 | 20241210 | 093900 | 483934370 | 4570 | 4585 | 4585 | 4570 | 19 |
| 549 | 20241210 | 093800 | 483847525 | 4585 | 4585 | 4585 | 4585 | 0 |
| 550 | 20241210 | 093700 | 483847525 | 4585 | 4580 | 4585 | 4580 | 176 |
| 551 | 20241210 | 093600 | 483041440 | 4580 | 4580 | 4590 | 4575 | 1973 |
| 552 | 20241210 | 093500 | 474001715 | 4575 | 4575 | 4575 | 4575 | 700 |
| 553 | 20241210 | 093400 | 470799215 | 4575 | 4580 | 4580 | 4560 | 1143 |
| 554 | 20241210 | 093300 | 465572845 | 4580 | 4575 | 4580 | 4575 | 507 |
| 555 | 20241210 | 093200 | 463252925 | 4580 | 4590 | 4590 | 4320 | 10204 |
| 556 | 20241210 | 093100 | 417964950 | 4590 | 4585 | 4590 | 4585 | 1988 |
| 557 | 20241210 | 093000 | 408841055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 558 | 20241210 | 092900 | 408841055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 559 | 20241210 | 092800 | 408841055 | 4570 | 4570 | 4570 | 4570 | 51 |
| 560 | 20241210 | 092700 | 408607985 | 4580 | 4590 | 4590 | 4580 | 100 |
| 561 | 20241210 | 092600 | 408149085 | 4590 | 4595 | 4595 | 4590 | 1088 |
| 562 | 20241210 | 092500 | 403153665 | 4590 | 4580 | 4590 | 4580 | 1885 |
| 563 | 20241210 | 092400 | 394505510 | 4570 | 4570 | 4570 | 4570 | 510 |
| 564 | 20241210 | 092300 | 392174810 | 4550 | 4550 | 4550 | 4550 | 2 |
| 565 | 20241210 | 092200 | 392165710 | 4550 | 4555 | 4555 | 4550 | 500 |
| 566 | 20241210 | 092100 | 389890445 | 4560 | 4560 | 4560 | 4560 | 0 |
| 567 | 20241210 | 092000 | 389890445 | 4560 | 4555 | 4560 | 4555 | 63 |
| 568 | 20241210 | 091900 | 389603345 | 4545 | 4560 | 4560 | 4545 | 597 |
| 569 | 20241210 | 091800 | 386882225 | 4560 | 4560 | 4560 | 4550 | 2346 |
| 570 | 20241210 | 091700 | 376189565 | 4560 | 4560 | 4560 | 4560 | 156 |
| 571 | 20241210 | 091600 | 375478205 | 4560 | 4560 | 4560 | 4550 | 1145 |
| 572 | 20241210 | 091500 | 370257695 | 4585 | 4560 | 4590 | 4560 | 1740 |
| 573 | 20241210 | 091400 | 362285155 | 4590 | 4560 | 4590 | 4560 | 1760 |
| 574 | 20241210 | 091300 | 354216015 | 4560 | 4540 | 4570 | 4535 | 9246 |
| 575 | 20241210 | 091200 | 312143075 | 4525 | 4530 | 4540 | 4525 | 4156 |
| 576 | 20241210 | 091100 | 293292875 | 4540 | 4530 | 4555 | 4530 | 8353 |
| 577 | 20241210 | 091000 | 255340250 | 4530 | 4510 | 4530 | 4510 | 2915 |
| 578 | 20241210 | 090900 | 242146380 | 4510 | 4500 | 4510 | 4490 | 684 |
| 579 | 20241210 | 090800 | 239068400 | 4500 | 4515 | 4530 | 4500 | 1999 |
| 580 | 20241210 | 090700 | 230026640 | 4510 | 4510 | 4515 | 4500 | 742 |
| 581 | 20241210 | 090600 | 226681150 | 4510 | 4495 | 4515 | 4465 | 1629 |
| 582 | 20241210 | 090500 | 219346220 | 4495 | 4450 | 4495 | 4450 | 1620 |
| 583 | 20241210 | 090400 | 212126755 | 4515 | 4485 | 4515 | 4440 | 642 |
| 584 | 20241210 | 090300 | 209252920 | 4485 | 4525 | 4525 | 4485 | 780 |
| 585 | 20241210 | 090200 | 205732800 | 4545 | 4490 | 4545 | 4485 | 8689 |
| 586 | 20241210 | 090100 | 166510775 | 4515 | 4470 | 4515 | 4470 | 2283 |
| 587 | 20241210 | 090000 | 156253430 | 4470 | 4380 | 4490 | 4380 | 35649 |