29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 190000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 3 | 20241213 | 185900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20241213 | 185800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20241213 | 185700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20241213 | 185600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20241213 | 185500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20241213 | 185400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20241213 | 185300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20241213 | 185200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20241213 | 185100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20241213 | 185000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20241213 | 184900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20241213 | 184800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20241213 | 184700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20241213 | 184600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20241213 | 184500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20241213 | 184400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20241213 | 184300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20241213 | 184200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20241213 | 184100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20241213 | 184000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20241213 | 183900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20241213 | 183800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20241213 | 183700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20241213 | 183600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20241213 | 183500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20241213 | 183400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20241213 | 183300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20241213 | 183200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20241213 | 183100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20241213 | 183000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 33 | 20241213 | 182900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20241213 | 182800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20241213 | 182700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20241213 | 182600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20241213 | 182500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20241213 | 182400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20241213 | 182300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20241213 | 182200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20241213 | 182100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20241213 | 182000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20241213 | 181900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20241213 | 181800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20241213 | 181700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20241213 | 181600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20241213 | 181500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20241213 | 181400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20241213 | 181300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20241213 | 181200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20241213 | 181100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20241213 | 181000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20241213 | 180900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20241213 | 180800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20241213 | 180700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20241213 | 180600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20241213 | 180500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20241213 | 180400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20241213 | 180300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20241213 | 180200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20241213 | 180100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20241213 | 180000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 63 | 20241213 | 175900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20241213 | 175800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20241213 | 175700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20241213 | 175600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20241213 | 175500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20241213 | 175400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20241213 | 175300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20241213 | 175200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20241213 | 175100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20241213 | 175000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20241213 | 174900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20241213 | 174800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20241213 | 174700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20241213 | 174600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20241213 | 174500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20241213 | 174400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20241213 | 174300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20241213 | 174200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20241213 | 174100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20241213 | 174000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20241213 | 173900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20241213 | 173800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20241213 | 173700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20241213 | 173600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20241213 | 173500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20241213 | 173400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20241213 | 173300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20241213 | 173200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20241213 | 173100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20241213 | 173000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 93 | 20241213 | 172900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20241213 | 172800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20241213 | 172700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20241213 | 172600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20241213 | 172500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20241213 | 172400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20241213 | 172300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20241213 | 172200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20241213 | 172100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20241213 | 172000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20241213 | 171900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20241213 | 171800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20241213 | 171700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20241213 | 171600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20241213 | 171500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20241213 | 171400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20241213 | 171300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20241213 | 171200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20241213 | 171100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20241213 | 171000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20241213 | 170900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20241213 | 170800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20241213 | 170700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20241213 | 170600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20241213 | 170500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20241213 | 170400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20241213 | 170300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20241213 | 170200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20241213 | 170100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20241213 | 170000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 123 | 20241213 | 165900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20241213 | 165800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20241213 | 165700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20241213 | 165600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20241213 | 165500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20241213 | 165400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20241213 | 165300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20241213 | 165200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20241213 | 165100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20241213 | 165000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20241213 | 164900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20241213 | 164800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20241213 | 164700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20241213 | 164600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20241213 | 164500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20241213 | 164400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20241213 | 164300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20241213 | 164200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20241213 | 164100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20241213 | 164000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20241213 | 163900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20241213 | 163800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20241213 | 163700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20241213 | 163600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20241213 | 163500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20241213 | 163400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20241213 | 163300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20241213 | 163200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20241213 | 163100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20241213 | 163000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 153 | 20241213 | 162900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20241213 | 162800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20241213 | 162700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20241213 | 162600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20241213 | 162500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20241213 | 162400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20241213 | 162300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20241213 | 162200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20241213 | 162100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20241213 | 162000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20241213 | 161900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20241213 | 161800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20241213 | 161700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20241213 | 161600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20241213 | 161500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20241213 | 161400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20241213 | 161300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20241213 | 161200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20241213 | 161100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20241213 | 161000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20241213 | 160900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20241213 | 160800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20241213 | 160700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20241213 | 160600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20241213 | 160500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20241213 | 160400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20241213 | 160300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20241213 | 160200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20241213 | 160100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20241213 | 160000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 30419 |
| 183 | 20241213 | 155900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20241213 | 155800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20241213 | 155700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20241213 | 155600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20241213 | 155500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20241213 | 155400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20241213 | 155300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20241213 | 155200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20241213 | 155100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20241213 | 155000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20241213 | 154900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20241213 | 154800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20241213 | 154700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20241213 | 154600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20241213 | 154500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20241213 | 154400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20241213 | 154300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20241213 | 154200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20241213 | 154100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20241213 | 154000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20241213 | 153900 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20241213 | 153800 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20241213 | 153700 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20241213 | 153600 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20241213 | 153500 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20241213 | 153400 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20241213 | 153300 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20241213 | 153200 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20241213 | 153100 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20241213 | 153000 | 1137949860 | 3685 | 3685 | 3685 | 3685 | 60838 |
| 213 | 20241213 | 152900 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20241213 | 152800 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20241213 | 152700 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20241213 | 152600 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20241213 | 152500 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20241213 | 152400 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20241213 | 152300 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20241213 | 152200 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20241213 | 152100 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20241213 | 152000 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20241213 | 151900 | 1025855845 | 3675 | 3675 | 3675 | 3675 | 138 |
| 224 | 20241213 | 151800 | 1025348695 | 3675 | 3675 | 3675 | 3665 | 575 |
| 225 | 20241213 | 151700 | 1023238230 | 3675 | 3680 | 3680 | 3675 | 31 |
| 226 | 20241213 | 151600 | 1023124200 | 3680 | 3685 | 3685 | 3680 | 1410 |
| 227 | 20241213 | 151500 | 1017929255 | 3685 | 3680 | 3685 | 3680 | 246 |
| 228 | 20241213 | 151400 | 1017023340 | 3685 | 3685 | 3685 | 3685 | 536 |
| 229 | 20241213 | 151300 | 1015048180 | 3685 | 3685 | 3685 | 3685 | 119 |
| 230 | 20241213 | 151200 | 1014609665 | 3685 | 3660 | 3685 | 3660 | 1162 |
| 231 | 20241213 | 151100 | 1010349695 | 3675 | 3665 | 3675 | 3660 | 1565 |
| 232 | 20241213 | 151000 | 1004619295 | 3665 | 3665 | 3665 | 3665 | 876 |
| 233 | 20241213 | 150900 | 1001408755 | 3675 | 3675 | 3675 | 3665 | 3020 |
| 234 | 20241213 | 150800 | 990325755 | 3685 | 3685 | 3685 | 3670 | 188 |
| 235 | 20241213 | 150700 | 989633050 | 3670 | 3690 | 3690 | 3670 | 563 |
| 236 | 20241213 | 150600 | 987556640 | 3690 | 3685 | 3690 | 3685 | 799 |
| 237 | 20241213 | 150500 | 984612025 | 3690 | 3690 | 3690 | 3670 | 975 |
| 238 | 20241213 | 150400 | 981023035 | 3690 | 3690 | 3690 | 3690 | 772 |
| 239 | 20241213 | 150300 | 978174355 | 3690 | 3690 | 3690 | 3690 | 178 |
| 240 | 20241213 | 150200 | 977517535 | 3690 | 3690 | 3690 | 3690 | 119 |
| 241 | 20241213 | 150100 | 977078425 | 3690 | 3690 | 3690 | 3690 | 477 |
| 242 | 20241213 | 150000 | 975318295 | 3690 | 3685 | 3690 | 3670 | 612 |
| 243 | 20241213 | 145900 | 973063830 | 3670 | 3690 | 3690 | 3670 | 1210 |
| 244 | 20241213 | 145800 | 968612215 | 3690 | 3690 | 3690 | 3690 | 120 |
| 245 | 20241213 | 145700 | 968169415 | 3690 | 3690 | 3690 | 3690 | 208 |
| 246 | 20241213 | 145600 | 967401895 | 3690 | 3685 | 3690 | 3685 | 812 |
| 247 | 20241213 | 145500 | 964409080 | 3670 | 3685 | 3685 | 3670 | 538 |
| 248 | 20241213 | 145400 | 962426565 | 3685 | 3670 | 3685 | 3670 | 183 |
| 249 | 20241213 | 145300 | 961753170 | 3670 | 3670 | 3670 | 3670 | 129 |
| 250 | 20241213 | 145200 | 961279740 | 3670 | 3685 | 3685 | 3670 | 3323 |
| 251 | 20241213 | 145100 | 949076590 | 3685 | 3680 | 3685 | 3680 | 476 |
| 252 | 20241213 | 145000 | 947323135 | 3680 | 3680 | 3680 | 3680 | 878 |
| 253 | 20241213 | 144900 | 944092095 | 3680 | 3680 | 3680 | 3680 | 60 |
| 254 | 20241213 | 144800 | 943871295 | 3670 | 3685 | 3685 | 3670 | 3501 |
| 255 | 20241213 | 144700 | 931002015 | 3685 | 3680 | 3685 | 3675 | 546 |
| 256 | 20241213 | 144600 | 928990700 | 3680 | 3680 | 3685 | 3680 | 829 |
| 257 | 20241213 | 144500 | 925939685 | 3680 | 3685 | 3685 | 3680 | 490 |
| 258 | 20241213 | 144400 | 924134335 | 3690 | 3690 | 3690 | 3690 | 179 |
| 259 | 20241213 | 144300 | 923473825 | 3690 | 3690 | 3690 | 3690 | 556 |
| 260 | 20241213 | 144200 | 921422185 | 3690 | 3690 | 3690 | 3690 | 465 |
| 261 | 20241213 | 144100 | 919706335 | 3690 | 3690 | 3690 | 3690 | 59 |
| 262 | 20241213 | 144000 | 919488625 | 3675 | 3690 | 3690 | 3675 | 1025 |
| 263 | 20241213 | 143900 | 915716835 | 3690 | 3690 | 3690 | 3680 | 1106 |
| 264 | 20241213 | 143800 | 911645715 | 3690 | 3690 | 3690 | 3690 | 812 |
| 265 | 20241213 | 143700 | 908649435 | 3690 | 3695 | 3695 | 3690 | 537 |
| 266 | 20241213 | 143600 | 906665815 | 3695 | 3695 | 3695 | 3695 | 188 |
| 267 | 20241213 | 143500 | 905971155 | 3695 | 3690 | 3695 | 3680 | 1293 |
| 268 | 20241213 | 143400 | 901207030 | 3690 | 3690 | 3690 | 3680 | 1358 |
| 269 | 20241213 | 143300 | 896201580 | 3690 | 3690 | 3690 | 3690 | 179 |
| 270 | 20241213 | 143200 | 895541070 | 3695 | 3690 | 3695 | 3690 | 1372 |
| 271 | 20241213 | 143100 | 890476305 | 3690 | 3690 | 3690 | 3690 | 535 |
| 272 | 20241213 | 143000 | 888502155 | 3690 | 3690 | 3690 | 3690 | 469 |
| 273 | 20241213 | 142900 | 886771545 | 3690 | 3690 | 3690 | 3690 | 1179 |
| 274 | 20241213 | 142800 | 882421035 | 3690 | 3690 | 3690 | 3680 | 550 |
| 275 | 20241213 | 142700 | 880391675 | 3690 | 3690 | 3690 | 3690 | 181 |
| 276 | 20241213 | 142600 | 879723785 | 3690 | 3680 | 3690 | 3680 | 481 |
| 277 | 20241213 | 142500 | 877948925 | 3690 | 3690 | 3690 | 3690 | 509 |
| 278 | 20241213 | 142400 | 876070715 | 3690 | 3690 | 3690 | 3690 | 280 |
| 279 | 20241213 | 142300 | 875037515 | 3690 | 3690 | 3690 | 3690 | 355 |
| 280 | 20241213 | 142200 | 873727565 | 3685 | 3685 | 3685 | 3680 | 1946 |
| 281 | 20241213 | 142100 | 866560555 | 3685 | 3680 | 3690 | 3680 | 1081 |
| 282 | 20241213 | 142000 | 862579200 | 3685 | 3685 | 3685 | 3685 | 286 |
| 283 | 20241213 | 141900 | 861525290 | 3685 | 3690 | 3690 | 3685 | 1868 |
| 284 | 20241213 | 141800 | 854639625 | 3690 | 3690 | 3690 | 3685 | 439 |
| 285 | 20241213 | 141700 | 853019760 | 3690 | 3690 | 3690 | 3685 | 587 |
| 286 | 20241213 | 141600 | 850853985 | 3690 | 3685 | 3690 | 3685 | 1791 |
| 287 | 20241213 | 141500 | 844253555 | 3685 | 3685 | 3685 | 3680 | 504 |
| 288 | 20241213 | 141400 | 842397930 | 3685 | 3685 | 3685 | 3680 | 1259 |
| 289 | 20241213 | 141300 | 837759515 | 3685 | 3690 | 3690 | 3685 | 873 |
| 290 | 20241213 | 141200 | 834540130 | 3685 | 3690 | 3690 | 3685 | 6519 |
| 291 | 20241213 | 141100 | 810517020 | 3675 | 3690 | 3690 | 3675 | 710 |
| 292 | 20241213 | 141000 | 807905525 | 3685 | 3685 | 3690 | 3685 | 1082 |
| 293 | 20241213 | 140900 | 803918055 | 3685 | 3685 | 3685 | 3685 | 83 |
| 294 | 20241213 | 140800 | 803612200 | 3685 | 3690 | 3690 | 3685 | 1364 |
| 295 | 20241213 | 140700 | 798583480 | 3685 | 3695 | 3695 | 3685 | 533 |
| 296 | 20241213 | 140600 | 796616015 | 3695 | 3695 | 3695 | 3695 | 120 |
| 297 | 20241213 | 140500 | 796172615 | 3695 | 3695 | 3695 | 3695 | 536 |
| 298 | 20241213 | 140400 | 794192095 | 3695 | 3685 | 3695 | 3685 | 790 |
| 299 | 20241213 | 140300 | 791275525 | 3680 | 3695 | 3695 | 3680 | 1122 |
| 300 | 20241213 | 140200 | 787140405 | 3695 | 3695 | 3695 | 3695 | 119 |
| 301 | 20241213 | 140100 | 786700700 | 3695 | 3695 | 3695 | 3695 | 476 |
| 302 | 20241213 | 140000 | 784941880 | 3685 | 3695 | 3695 | 3675 | 6522 |
| 303 | 20241213 | 135900 | 760906600 | 3670 | 3670 | 3670 | 3670 | 0 |
| 304 | 20241213 | 135800 | 760906600 | 3670 | 3700 | 3700 | 3670 | 3316 |
| 305 | 20241213 | 135700 | 748684540 | 3700 | 3695 | 3700 | 3690 | 5900 |
| 306 | 20241213 | 135600 | 726893145 | 3695 | 3695 | 3695 | 3695 | 314 |
| 307 | 20241213 | 135500 | 725732915 | 3695 | 3695 | 3695 | 3695 | 783 |
| 308 | 20241213 | 135400 | 722839730 | 3690 | 3690 | 3695 | 3685 | 1028 |
| 309 | 20241213 | 135300 | 719049635 | 3695 | 3690 | 3695 | 3690 | 1120 |
| 310 | 20241213 | 135200 | 714916540 | 3690 | 3690 | 3690 | 3685 | 184 |
| 311 | 20241213 | 135100 | 714237605 | 3690 | 3690 | 3690 | 3685 | 179 |
| 312 | 20241213 | 135000 | 713577210 | 3690 | 3685 | 3690 | 3685 | 476 |
| 313 | 20241213 | 134900 | 711821025 | 3685 | 3685 | 3685 | 3685 | 811 |
| 314 | 20241213 | 134800 | 708832490 | 3680 | 3680 | 3680 | 3680 | 85 |
| 315 | 20241213 | 134700 | 708519690 | 3680 | 3685 | 3685 | 3680 | 341 |
| 316 | 20241213 | 134600 | 707264510 | 3685 | 3690 | 3690 | 3685 | 782 |
| 317 | 20241213 | 134500 | 704380710 | 3690 | 3690 | 3690 | 3675 | 655 |
| 318 | 20241213 | 134400 | 701965380 | 3690 | 3690 | 3690 | 3690 | 535 |
| 319 | 20241213 | 134300 | 699991230 | 3690 | 3690 | 3690 | 3690 | 120 |
| 320 | 20241213 | 134200 | 699548430 | 3675 | 3685 | 3685 | 3675 | 841 |
| 321 | 20241213 | 134100 | 696450045 | 3690 | 3690 | 3690 | 3690 | 477 |
| 322 | 20241213 | 134000 | 694689915 | 3690 | 3685 | 3690 | 3685 | 540 |
| 323 | 20241213 | 133900 | 692699420 | 3685 | 3685 | 3685 | 3685 | 374 |
| 324 | 20241213 | 133800 | 691321230 | 3685 | 3690 | 3690 | 3685 | 566 |
| 325 | 20241213 | 133700 | 689235515 | 3685 | 3700 | 3700 | 3685 | 1649 |
| 326 | 20241213 | 133600 | 683148285 | 3700 | 3700 | 3700 | 3695 | 501 |
| 327 | 20241213 | 133500 | 681296195 | 3695 | 3690 | 3695 | 3690 | 953 |
| 328 | 20241213 | 133400 | 677777245 | 3690 | 3695 | 3695 | 3690 | 270 |
| 329 | 20241213 | 133300 | 676780490 | 3695 | 3690 | 3695 | 3690 | 119 |
| 330 | 20241213 | 133200 | 676341085 | 3690 | 3695 | 3695 | 3690 | 2353 |
| 331 | 20241213 | 133100 | 667656435 | 3695 | 3695 | 3695 | 3695 | 0 |
| 332 | 20241213 | 133000 | 667656435 | 3695 | 3695 | 3700 | 3695 | 789 |
| 333 | 20241213 | 132900 | 664740485 | 3700 | 3695 | 3700 | 3690 | 626 |
| 334 | 20241213 | 132800 | 662427265 | 3695 | 3695 | 3695 | 3695 | 784 |
| 335 | 20241213 | 132700 | 659530385 | 3690 | 3690 | 3690 | 3690 | 10 |
| 336 | 20241213 | 132600 | 659493485 | 3690 | 3695 | 3695 | 3690 | 1824 |
| 337 | 20241213 | 132500 | 652759300 | 3695 | 3695 | 3695 | 3690 | 1065 |
| 338 | 20241213 | 132400 | 648824250 | 3695 | 3690 | 3695 | 3690 | 1446 |
| 339 | 20241213 | 132300 | 643485780 | 3695 | 3690 | 3695 | 3690 | 10 |
| 340 | 20241213 | 132200 | 643448845 | 3695 | 3695 | 3695 | 3695 | 457 |
| 341 | 20241213 | 132100 | 641760230 | 3690 | 3690 | 3690 | 3690 | 335 |
| 342 | 20241213 | 132000 | 640524080 | 3690 | 3690 | 3695 | 3690 | 582 |
| 343 | 20241213 | 131900 | 638374710 | 3690 | 3690 | 3690 | 3685 | 521 |
| 344 | 20241213 | 131800 | 636454720 | 3690 | 3690 | 3690 | 3685 | 842 |
| 345 | 20241213 | 131700 | 633348765 | 3685 | 3690 | 3690 | 3685 | 2145 |
| 346 | 20241213 | 131600 | 625435940 | 3690 | 3685 | 3690 | 3685 | 242 |
| 347 | 20241213 | 131500 | 624542990 | 3685 | 3680 | 3685 | 3680 | 2 |
| 348 | 20241213 | 131400 | 624535625 | 3680 | 3685 | 3690 | 3680 | 7664 |
| 349 | 20241213 | 131300 | 596293280 | 3685 | 3690 | 3690 | 3685 | 832 |
| 350 | 20241213 | 131200 | 593225575 | 3690 | 3690 | 3690 | 3690 | 227 |
| 351 | 20241213 | 131100 | 592387945 | 3680 | 3680 | 3690 | 3680 | 783 |
| 352 | 20241213 | 131000 | 589506495 | 3680 | 3685 | 3690 | 3680 | 2662 |
| 353 | 20241213 | 130900 | 579691675 | 3680 | 3680 | 3685 | 3680 | 1053 |
| 354 | 20241213 | 130800 | 575816585 | 3680 | 3680 | 3685 | 3680 | 1417 |
| 355 | 20241213 | 130700 | 570600235 | 3675 | 3680 | 3680 | 3675 | 467 |
| 356 | 20241213 | 130600 | 568882225 | 3675 | 3675 | 3675 | 3675 | 485 |
| 357 | 20241213 | 130500 | 567099850 | 3675 | 3675 | 3675 | 3675 | 228 |
| 358 | 20241213 | 130400 | 566261950 | 3675 | 3680 | 3680 | 3675 | 1358 |
| 359 | 20241213 | 130300 | 561269510 | 3680 | 3670 | 3680 | 3670 | 1338 |
| 360 | 20241213 | 130200 | 556356670 | 3670 | 3680 | 3680 | 3670 | 7721 |
| 361 | 20241213 | 130100 | 527943920 | 3680 | 3680 | 3680 | 3680 | 392 |
| 362 | 20241213 | 130000 | 526501360 | 3670 | 3680 | 3680 | 3670 | 2744 |
| 363 | 20241213 | 125900 | 516411830 | 3680 | 3675 | 3680 | 3675 | 1162 |
| 364 | 20241213 | 125800 | 512138495 | 3675 | 3675 | 3675 | 3675 | 715 |
| 365 | 20241213 | 125700 | 509510870 | 3675 | 3675 | 3675 | 3675 | 584 |
| 366 | 20241213 | 125600 | 507364670 | 3675 | 3675 | 3675 | 3675 | 590 |
| 367 | 20241213 | 125500 | 505196420 | 3675 | 3670 | 3675 | 3670 | 6401 |
| 368 | 20241213 | 125400 | 481684980 | 3665 | 3665 | 3665 | 3665 | 1514 |
| 369 | 20241213 | 125300 | 476136170 | 3665 | 3660 | 3665 | 3660 | 1360 |
| 370 | 20241213 | 125200 | 471156770 | 3660 | 3665 | 3665 | 3660 | 82 |
| 371 | 20241213 | 125100 | 470856640 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20241213 | 125000 | 470856640 | 3665 | 3665 | 3665 | 3665 | 358 |
| 373 | 20241213 | 124900 | 469544570 | 3670 | 3670 | 3670 | 3670 | 358 |
| 374 | 20241213 | 124800 | 468230710 | 3670 | 3660 | 3670 | 3660 | 765 |
| 375 | 20241213 | 124700 | 465430790 | 3660 | 3660 | 3670 | 3660 | 369 |
| 376 | 20241213 | 124600 | 464080240 | 3660 | 3670 | 3670 | 3660 | 952 |
| 377 | 20241213 | 124500 | 460595900 | 3665 | 3660 | 3665 | 3660 | 714 |
| 378 | 20241213 | 124400 | 457981620 | 3670 | 3660 | 3670 | 3660 | 902 |
| 379 | 20241213 | 124300 | 454677920 | 3660 | 3670 | 3670 | 3660 | 1261 |
| 380 | 20241213 | 124200 | 450059080 | 3660 | 3665 | 3665 | 3660 | 3052 |
| 381 | 20241213 | 124100 | 438882395 | 3660 | 3665 | 3665 | 3660 | 788 |
| 382 | 20241213 | 124000 | 435995125 | 3665 | 3665 | 3665 | 3665 | 1421 |
| 383 | 20241213 | 123900 | 430787160 | 3665 | 3665 | 3665 | 3665 | 122 |
| 384 | 20241213 | 123800 | 430340030 | 3660 | 3665 | 3665 | 3660 | 1607 |
| 385 | 20241213 | 123700 | 424455830 | 3665 | 3660 | 3665 | 3660 | 1597 |
| 386 | 20241213 | 123600 | 418610755 | 3665 | 3665 | 3665 | 3660 | 1658 |
| 387 | 20241213 | 123500 | 412534560 | 3665 | 3660 | 3665 | 3660 | 1802 |
| 388 | 20241213 | 123400 | 405939190 | 3660 | 3660 | 3660 | 3655 | 364 |
| 389 | 20241213 | 123300 | 404606980 | 3655 | 3655 | 3655 | 3655 | 695 |
| 390 | 20241213 | 123200 | 402066755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 391 | 20241213 | 123100 | 402066755 | 3655 | 3655 | 3655 | 3655 | 360 |
| 392 | 20241213 | 123000 | 400750955 | 3655 | 3655 | 3655 | 3655 | 618 |
| 393 | 20241213 | 122900 | 398492165 | 3655 | 3655 | 3655 | 3655 | 357 |
| 394 | 20241213 | 122800 | 397187330 | 3655 | 3645 | 3655 | 3645 | 302 |
| 395 | 20241213 | 122700 | 396086520 | 3660 | 3655 | 3660 | 3655 | 215 |
| 396 | 20241213 | 122600 | 395300610 | 3655 | 3645 | 3655 | 3645 | 957 |
| 397 | 20241213 | 122500 | 391804685 | 3660 | 3655 | 3660 | 3655 | 238 |
| 398 | 20241213 | 122400 | 390934785 | 3660 | 3660 | 3660 | 3655 | 2934 |
| 399 | 20241213 | 122300 | 380197625 | 3665 | 3665 | 3665 | 3665 | 1 |
| 400 | 20241213 | 122200 | 380193960 | 3665 | 3665 | 3665 | 3665 | 359 |
| 401 | 20241213 | 122100 | 378878225 | 3660 | 3660 | 3660 | 3660 | 200 |
| 402 | 20241213 | 122000 | 378146225 | 3665 | 3655 | 3665 | 3655 | 335 |
| 403 | 20241213 | 121900 | 376920160 | 3665 | 3655 | 3665 | 3655 | 64 |
| 404 | 20241213 | 121800 | 376686200 | 3655 | 3655 | 3670 | 3655 | 7224 |
| 405 | 20241213 | 121700 | 350198330 | 3655 | 3655 | 3660 | 3655 | 1970 |
| 406 | 20241213 | 121600 | 342996185 | 3660 | 3660 | 3660 | 3660 | 372 |
| 407 | 20241213 | 121500 | 341634665 | 3660 | 3655 | 3660 | 3655 | 109 |
| 408 | 20241213 | 121400 | 341236230 | 3655 | 3650 | 3655 | 3645 | 2970 |
| 409 | 20241213 | 121300 | 330398665 | 3645 | 3650 | 3650 | 3645 | 1258 |
| 410 | 20241213 | 121200 | 325807175 | 3660 | 3655 | 3660 | 3655 | 1164 |
| 411 | 20241213 | 121100 | 321551565 | 3655 | 3655 | 3655 | 3655 | 568 |
| 412 | 20241213 | 121000 | 319475525 | 3645 | 3655 | 3655 | 3645 | 658 |
| 413 | 20241213 | 120900 | 317073535 | 3655 | 3655 | 3660 | 3645 | 1168 |
| 414 | 20241213 | 120800 | 312808160 | 3655 | 3660 | 3660 | 3655 | 190 |
| 415 | 20241213 | 120700 | 312112945 | 3660 | 3660 | 3660 | 3645 | 605 |
| 416 | 20241213 | 120600 | 309898660 | 3660 | 3660 | 3660 | 3645 | 1280 |
| 417 | 20241213 | 120500 | 305219885 | 3655 | 3650 | 3660 | 3650 | 1657 |
| 418 | 20241213 | 120400 | 299164425 | 3650 | 3645 | 3650 | 3645 | 4573 |
| 419 | 20241213 | 120300 | 282481035 | 3645 | 3645 | 3645 | 3640 | 1051 |
| 420 | 20241213 | 120200 | 278650195 | 3640 | 3630 | 3640 | 3630 | 7670 |
| 421 | 20241213 | 120100 | 250760770 | 3630 | 3635 | 3635 | 3630 | 540 |
| 422 | 20241213 | 120000 | 248799370 | 3620 | 3630 | 3630 | 3620 | 1281 |
| 423 | 20241213 | 115900 | 244152360 | 3635 | 3630 | 3635 | 3630 | 1467 |
| 424 | 20241213 | 115800 | 238824495 | 3630 | 3625 | 3630 | 3625 | 2583 |
| 425 | 20241213 | 115700 | 229448535 | 3625 | 3625 | 3625 | 3625 | 6 |
| 426 | 20241213 | 115600 | 229426785 | 3625 | 3625 | 3630 | 3625 | 1803 |
| 427 | 20241213 | 115500 | 222890900 | 3625 | 3625 | 3630 | 3625 | 494 |
| 428 | 20241213 | 115400 | 221100145 | 3620 | 3625 | 3630 | 3620 | 346 |
| 429 | 20241213 | 115300 | 219845925 | 3625 | 3620 | 3625 | 3620 | 553 |
| 430 | 20241213 | 115200 | 217842150 | 3615 | 3615 | 3620 | 3610 | 1577 |
| 431 | 20241213 | 115100 | 212139070 | 3615 | 3610 | 3615 | 3610 | 554 |
| 432 | 20241213 | 115000 | 210136460 | 3610 | 3600 | 3610 | 3600 | 104 |
| 433 | 20241213 | 114900 | 209761030 | 3615 | 3610 | 3615 | 3600 | 717 |
| 434 | 20241213 | 114800 | 207172505 | 3605 | 3600 | 3605 | 3600 | 2593 |
| 435 | 20241213 | 114700 | 197825240 | 3605 | 3605 | 3605 | 3605 | 15 |
| 436 | 20241213 | 114600 | 197771165 | 3600 | 3600 | 3605 | 3600 | 2469 |
| 437 | 20241213 | 114500 | 188882700 | 3595 | 3595 | 3600 | 3595 | 19 |
| 438 | 20241213 | 114400 | 188814315 | 3600 | 3590 | 3600 | 3590 | 74 |
| 439 | 20241213 | 114300 | 188548285 | 3595 | 3600 | 3600 | 3595 | 979 |
| 440 | 20241213 | 114200 | 185025585 | 3590 | 3595 | 3600 | 3590 | 3844 |
| 441 | 20241213 | 114100 | 171196330 | 3590 | 3595 | 3595 | 3590 | 428 |
| 442 | 20241213 | 114000 | 169658010 | 3590 | 3585 | 3590 | 3585 | 241 |
| 443 | 20241213 | 113900 | 168792860 | 3580 | 3580 | 3585 | 3580 | 3 |
| 444 | 20241213 | 113800 | 168782115 | 3580 | 3580 | 3585 | 3580 | 55 |
| 445 | 20241213 | 113700 | 168584955 | 3585 | 3580 | 3585 | 3580 | 4 |
| 446 | 20241213 | 113600 | 168570625 | 3580 | 3580 | 3585 | 3580 | 4 |
| 447 | 20241213 | 113500 | 168556295 | 3580 | 3575 | 3580 | 3575 | 2 |
| 448 | 20241213 | 113400 | 168549140 | 3585 | 3575 | 3595 | 3575 | 40 |
| 449 | 20241213 | 113300 | 168405760 | 3575 | 3595 | 3595 | 3575 | 5 |
| 450 | 20241213 | 113200 | 168387825 | 3575 | 3575 | 3575 | 3575 | 2 |
| 451 | 20241213 | 113100 | 168380675 | 3575 | 3575 | 3595 | 3575 | 4 |
| 452 | 20241213 | 113000 | 168366355 | 3575 | 3575 | 3575 | 3575 | 2 |
| 453 | 20241213 | 112900 | 168359205 | 3595 | 3575 | 3595 | 3575 | 4 |
| 454 | 20241213 | 112800 | 168344865 | 3575 | 3575 | 3595 | 3575 | 4 |
| 455 | 20241213 | 112700 | 168330545 | 3575 | 3570 | 3575 | 3570 | 2 |
| 456 | 20241213 | 112600 | 168323400 | 3595 | 3570 | 3595 | 3570 | 4 |
| 457 | 20241213 | 112500 | 168309070 | 3570 | 3570 | 3595 | 3570 | 4 |
| 458 | 20241213 | 112400 | 168294765 | 3570 | 3570 | 3570 | 3570 | 2 |
| 459 | 20241213 | 112300 | 168287625 | 3570 | 3570 | 3600 | 3570 | 3023 |
| 460 | 20241213 | 112200 | 157418575 | 3575 | 3585 | 3590 | 3575 | 2204 |
| 461 | 20241213 | 112100 | 149508185 | 3575 | 3575 | 3575 | 3575 | 3 |
| 462 | 20241213 | 112000 | 149497460 | 3575 | 3580 | 3580 | 3575 | 147 |
| 463 | 20241213 | 111900 | 148971205 | 3580 | 3580 | 3585 | 3580 | 3 |
| 464 | 20241213 | 111800 | 148960460 | 3585 | 3580 | 3585 | 3580 | 35 |
| 465 | 20241213 | 111700 | 148835000 | 3580 | 3585 | 3585 | 3580 | 31 |
| 466 | 20241213 | 111600 | 148723870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 467 | 20241213 | 111500 | 148723870 | 3590 | 3590 | 3590 | 3590 | 2 |
| 468 | 20241213 | 111400 | 148716690 | 3585 | 3585 | 3585 | 3585 | 32 |
| 469 | 20241213 | 111300 | 148601970 | 3585 | 3585 | 3585 | 3585 | 1 |
| 470 | 20241213 | 111200 | 148598385 | 3585 | 3580 | 3585 | 3580 | 237 |
| 471 | 20241213 | 111100 | 147749360 | 3585 | 3585 | 3585 | 3585 | 0 |
| 472 | 20241213 | 111000 | 147749360 | 3585 | 3585 | 3585 | 3585 | 2 |
| 473 | 20241213 | 110900 | 147742190 | 3585 | 3585 | 3585 | 3585 | 1 |
| 474 | 20241213 | 110800 | 147738605 | 3585 | 3585 | 3585 | 3585 | 0 |
| 475 | 20241213 | 110700 | 147738605 | 3585 | 3585 | 3585 | 3585 | 2 |
| 476 | 20241213 | 110600 | 147731435 | 3585 | 3585 | 3585 | 3585 | 5 |
| 477 | 20241213 | 110500 | 147713510 | 3585 | 3585 | 3585 | 3585 | 0 |
| 478 | 20241213 | 110400 | 147713510 | 3585 | 3585 | 3585 | 3580 | 351 |
| 479 | 20241213 | 110300 | 146455425 | 3585 | 3585 | 3585 | 3585 | 1 |
| 480 | 20241213 | 110200 | 146451840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 481 | 20241213 | 110100 | 146451840 | 3585 | 3585 | 3585 | 3585 | 2 |
| 482 | 20241213 | 110000 | 146444670 | 3585 | 3585 | 3585 | 3585 | 0 |
| 483 | 20241213 | 105900 | 146444670 | 3585 | 3585 | 3585 | 3585 | 1 |
| 484 | 20241213 | 105800 | 146441085 | 3585 | 3585 | 3585 | 3585 | 3 |
| 485 | 20241213 | 105700 | 146430330 | 3580 | 3580 | 3580 | 3580 | 0 |
| 486 | 20241213 | 105600 | 146430330 | 3580 | 3585 | 3585 | 3580 | 3 |
| 487 | 20241213 | 105500 | 146419580 | 3585 | 3585 | 3585 | 3585 | 2 |
| 488 | 20241213 | 105400 | 146412410 | 3585 | 3585 | 3585 | 3585 | 0 |
| 489 | 20241213 | 105300 | 146412410 | 3585 | 3585 | 3585 | 3585 | 1 |
| 490 | 20241213 | 105200 | 146408825 | 3580 | 3585 | 3585 | 3580 | 17 |
| 491 | 20241213 | 105100 | 146347955 | 3585 | 3585 | 3585 | 3585 | 0 |
| 492 | 20241213 | 105000 | 146347955 | 3585 | 3585 | 3585 | 3585 | 1 |
| 493 | 20241213 | 104900 | 146344370 | 3585 | 3585 | 3585 | 3585 | 0 |
| 494 | 20241213 | 104800 | 146344370 | 3585 | 3585 | 3585 | 3585 | 3 |
| 495 | 20241213 | 104700 | 146333615 | 3585 | 3585 | 3585 | 3585 | 1 |
| 496 | 20241213 | 104600 | 146330030 | 3585 | 3585 | 3585 | 3585 | 0 |
| 497 | 20241213 | 104500 | 146330030 | 3585 | 3585 | 3585 | 3585 | 7 |
| 498 | 20241213 | 104400 | 146304935 | 3585 | 3585 | 3585 | 3585 | 1 |
| 499 | 20241213 | 104300 | 146301350 | 3585 | 3585 | 3585 | 3585 | 0 |
| 500 | 20241213 | 104200 | 146301350 | 3585 | 3585 | 3585 | 3585 | 2 |
| 501 | 20241213 | 104100 | 146294180 | 3585 | 3585 | 3585 | 3585 | 0 |
| 502 | 20241213 | 104000 | 146294180 | 3585 | 3585 | 3585 | 3585 | 2 |
| 503 | 20241213 | 103900 | 146287010 | 3580 | 3585 | 3585 | 3580 | 31 |
| 504 | 20241213 | 103800 | 146176025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 505 | 20241213 | 103700 | 146176025 | 3585 | 3585 | 3585 | 3585 | 2 |
| 506 | 20241213 | 103600 | 146168855 | 3580 | 3580 | 3580 | 3580 | 269 |
| 507 | 20241213 | 103500 | 145205835 | 3580 | 3580 | 3580 | 3580 | 2 |
| 508 | 20241213 | 103400 | 145198675 | 3580 | 3580 | 3580 | 3580 | 265 |
| 509 | 20241213 | 103300 | 144249975 | 3580 | 3580 | 3580 | 3580 | 1 |
| 510 | 20241213 | 103200 | 144246395 | 3575 | 3575 | 3575 | 3575 | 23 |
| 511 | 20241213 | 103100 | 144164170 | 3575 | 3575 | 3575 | 3570 | 98 |
| 512 | 20241213 | 103000 | 143814295 | 3575 | 3575 | 3575 | 3575 | 280 |
| 513 | 20241213 | 102900 | 142813295 | 3575 | 3570 | 3575 | 3570 | 41 |
| 514 | 20241213 | 102800 | 142666920 | 3570 | 3570 | 3570 | 3570 | 3 |
| 515 | 20241213 | 102700 | 142656210 | 3580 | 3580 | 3580 | 3580 | 0 |
| 516 | 20241213 | 102600 | 142656210 | 3580 | 3580 | 3580 | 3580 | 1 |
| 517 | 20241213 | 102500 | 142652630 | 3580 | 3580 | 3580 | 3580 | 2 |
| 518 | 20241213 | 102400 | 142645470 | 3580 | 3580 | 3580 | 3580 | 1 |
| 519 | 20241213 | 102300 | 142641890 | 3580 | 3580 | 3580 | 3580 | 3 |
| 520 | 20241213 | 102200 | 142631150 | 3580 | 3580 | 3580 | 3580 | 1018 |
| 521 | 20241213 | 102100 | 138986710 | 3580 | 3580 | 3580 | 3580 | 10 |
| 522 | 20241213 | 102000 | 138950910 | 3580 | 3580 | 3580 | 3580 | 1 |
| 523 | 20241213 | 101900 | 138947330 | 3580 | 3575 | 3580 | 3575 | 8 |
| 524 | 20241213 | 101800 | 138918705 | 3575 | 3560 | 3575 | 3560 | 896 |
| 525 | 20241213 | 101700 | 135720815 | 3560 | 3570 | 3570 | 3560 | 2755 |
| 526 | 20241213 | 101600 | 125913005 | 3560 | 3560 | 3560 | 3560 | 1343 |
| 527 | 20241213 | 101500 | 121131925 | 3565 | 3565 | 3565 | 3565 | 2 |
| 528 | 20241213 | 101400 | 121124795 | 3565 | 3565 | 3565 | 3565 | 2 |
| 529 | 20241213 | 101300 | 121117665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 530 | 20241213 | 101200 | 121117665 | 3565 | 3560 | 3565 | 3560 | 17 |
| 531 | 20241213 | 101100 | 121057130 | 3570 | 3570 | 3570 | 3570 | 0 |
| 532 | 20241213 | 101000 | 121057130 | 3570 | 3570 | 3570 | 3570 | 1 |
| 533 | 20241213 | 100900 | 121053560 | 3570 | 3570 | 3570 | 3570 | 2 |
| 534 | 20241213 | 100800 | 121046420 | 3570 | 3570 | 3570 | 3570 | 0 |
| 535 | 20241213 | 100700 | 121046420 | 3570 | 3570 | 3570 | 3570 | 102 |
| 536 | 20241213 | 100600 | 120682280 | 3570 | 3570 | 3570 | 3570 | 31 |
| 537 | 20241213 | 100500 | 120571610 | 3570 | 3570 | 3570 | 3570 | 1 |
| 538 | 20241213 | 100400 | 120568040 | 3570 | 3570 | 3570 | 3570 | 2 |
| 539 | 20241213 | 100300 | 120560900 | 3570 | 3570 | 3570 | 3570 | 2 |
| 540 | 20241213 | 100200 | 120553760 | 3570 | 3570 | 3570 | 3570 | 0 |
| 541 | 20241213 | 100100 | 120553760 | 3570 | 3570 | 3570 | 3570 | 282 |
| 542 | 20241213 | 100000 | 119547020 | 3570 | 3570 | 3570 | 3570 | 0 |
| 543 | 20241213 | 095900 | 119547020 | 3570 | 3570 | 3570 | 3570 | 2 |
| 544 | 20241213 | 095800 | 119539880 | 3570 | 3570 | 3570 | 3570 | 2 |
| 545 | 20241213 | 095700 | 119532740 | 3570 | 3570 | 3570 | 3570 | 0 |
| 546 | 20241213 | 095600 | 119532740 | 3570 | 3555 | 3570 | 3550 | 1115 |
| 547 | 20241213 | 095500 | 115571690 | 3575 | 3575 | 3575 | 3575 | 1 |
| 548 | 20241213 | 095400 | 115568115 | 3565 | 3565 | 3565 | 3565 | 0 |
| 549 | 20241213 | 095300 | 115568115 | 3565 | 3550 | 3565 | 3550 | 4 |
| 550 | 20241213 | 095200 | 115553885 | 3550 | 3550 | 3550 | 3550 | 4 |
| 551 | 20241213 | 095100 | 115539685 | 3565 | 3560 | 3565 | 3550 | 4515 |
| 552 | 20241213 | 095000 | 99488380 | 3565 | 3560 | 3565 | 3560 | 208 |
| 553 | 20241213 | 094900 | 98747815 | 3565 | 3565 | 3565 | 3565 | 1350 |
| 554 | 20241213 | 094800 | 93935065 | 3575 | 3570 | 3575 | 3570 | 1002 |
| 555 | 20241213 | 094700 | 90357920 | 3580 | 3580 | 3580 | 3580 | 2 |
| 556 | 20241213 | 094600 | 90350760 | 3570 | 3570 | 3570 | 3570 | 373 |
| 557 | 20241213 | 094500 | 89019150 | 3575 | 3575 | 3575 | 3575 | 2 |
| 558 | 20241213 | 094400 | 89012000 | 3580 | 3580 | 3580 | 3580 | 1 |
| 559 | 20241213 | 094300 | 89008420 | 3570 | 3580 | 3580 | 3570 | 11 |
| 560 | 20241213 | 094200 | 88969050 | 3580 | 3570 | 3580 | 3565 | 342 |
| 561 | 20241213 | 094100 | 87749735 | 3580 | 3580 | 3580 | 3575 | 1219 |
| 562 | 20241213 | 094000 | 83391780 | 3580 | 3580 | 3580 | 3580 | 1 |
| 563 | 20241213 | 093900 | 83388200 | 3580 | 3580 | 3580 | 3580 | 2 |
| 564 | 20241213 | 093800 | 83381040 | 3585 | 3585 | 3585 | 3585 | 0 |
| 565 | 20241213 | 093700 | 83381040 | 3585 | 3580 | 3585 | 3580 | 361 |
| 566 | 20241213 | 093600 | 82088655 | 3590 | 3590 | 3590 | 3590 | 2 |
| 567 | 20241213 | 093500 | 82081475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 568 | 20241213 | 093400 | 82081475 | 3590 | 3590 | 3590 | 3590 | 125 |
| 569 | 20241213 | 093300 | 81632725 | 3590 | 3590 | 3590 | 3590 | 50 |
| 570 | 20241213 | 093200 | 81453225 | 3590 | 3590 | 3590 | 3590 | 2 |
| 571 | 20241213 | 093100 | 81446045 | 3590 | 3590 | 3590 | 3590 | 11 |
| 572 | 20241213 | 093000 | 81406555 | 3590 | 3590 | 3590 | 3590 | 5 |
| 573 | 20241213 | 092900 | 81388605 | 3590 | 3590 | 3590 | 3590 | 58 |
| 574 | 20241213 | 092800 | 81180385 | 3565 | 3585 | 3590 | 3565 | 277 |
| 575 | 20241213 | 092700 | 80191415 | 3585 | 3580 | 3590 | 3580 | 5676 |
| 576 | 20241213 | 092600 | 59848470 | 3580 | 3580 | 3580 | 3580 | 2 |
| 577 | 20241213 | 092500 | 59841310 | 3580 | 3575 | 3580 | 3575 | 2 |
| 578 | 20241213 | 092400 | 59834155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 579 | 20241213 | 092300 | 59834155 | 3565 | 3580 | 3580 | 3565 | 112 |
| 580 | 20241213 | 092200 | 59434800 | 3585 | 3585 | 3585 | 3585 | 0 |
| 581 | 20241213 | 092100 | 59434800 | 3585 | 3565 | 3585 | 3565 | 107 |
| 582 | 20241213 | 092000 | 59053325 | 3585 | 3585 | 3585 | 3585 | 2 |
| 583 | 20241213 | 091900 | 59046155 | 3565 | 3565 | 3565 | 3565 | 6 |
| 584 | 20241213 | 091800 | 59024765 | 3585 | 3585 | 3585 | 3585 | 0 |
| 585 | 20241213 | 091700 | 59024765 | 3585 | 3585 | 3585 | 3585 | 0 |
| 586 | 20241213 | 091600 | 59024765 | 3585 | 3575 | 3585 | 3575 | 300 |
| 587 | 20241213 | 091500 | 57951060 | 3580 | 3580 | 3580 | 3580 | 0 |
| 588 | 20241213 | 091400 | 57951060 | 3580 | 3580 | 3580 | 3580 | 0 |
| 589 | 20241213 | 091300 | 57951060 | 3580 | 3580 | 3580 | 3580 | 1 |
| 590 | 20241213 | 091200 | 57947480 | 3585 | 3585 | 3585 | 3585 | 0 |
| 591 | 20241213 | 091100 | 57947480 | 3585 | 3585 | 3585 | 3585 | 0 |
| 592 | 20241213 | 091000 | 57947480 | 3585 | 3565 | 3585 | 3565 | 3683 |
| 593 | 20241213 | 090900 | 44817565 | 3590 | 3590 | 3590 | 3590 | 0 |
| 594 | 20241213 | 090800 | 44817565 | 3590 | 3590 | 3590 | 3590 | 0 |
| 595 | 20241213 | 090700 | 44817565 | 3590 | 3590 | 3590 | 3590 | 1542 |
| 596 | 20241213 | 090600 | 39281785 | 3590 | 3590 | 3595 | 3590 | 2849 |
| 597 | 20241213 | 090500 | 29053870 | 3590 | 3590 | 3590 | 3565 | 3430 |
| 598 | 20241213 | 090400 | 16822845 | 3585 | 3585 | 3585 | 3585 | 65 |
| 599 | 20241213 | 090300 | 16589820 | 3585 | 3585 | 3585 | 3585 | 704 |
| 600 | 20241213 | 090200 | 14065980 | 3580 | 3575 | 3580 | 3575 | 384 |
| 601 | 20241213 | 090100 | 12691285 | 3575 | 3565 | 3575 | 3565 | 753 |
| 602 | 20241213 | 090000 | 9999760 | 3565 | 3565 | 3565 | 3560 | 2805 |