29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 3 | 20241209 | 190000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20241209 | 185900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20241209 | 185800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20241209 | 185700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20241209 | 185600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20241209 | 185500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20241209 | 185400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20241209 | 185300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20241209 | 185200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20241209 | 185100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20241209 | 185000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20241209 | 184900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20241209 | 184800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20241209 | 184700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20241209 | 184600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20241209 | 184500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20241209 | 184400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20241209 | 184300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20241209 | 184200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20241209 | 184100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20241209 | 184000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20241209 | 183900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20241209 | 183800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20241209 | 183700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20241209 | 183600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20241209 | 183500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20241209 | 183400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20241209 | 183300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20241209 | 183200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20241209 | 183100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 33 | 20241209 | 183000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20241209 | 182900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20241209 | 182800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20241209 | 182700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20241209 | 182600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20241209 | 182500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20241209 | 182400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20241209 | 182300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20241209 | 182200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20241209 | 182100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20241209 | 182000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20241209 | 181900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20241209 | 181800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20241209 | 181700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20241209 | 181600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20241209 | 181500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20241209 | 181400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20241209 | 181300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20241209 | 181200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20241209 | 181100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20241209 | 181000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20241209 | 180900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20241209 | 180800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20241209 | 180700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20241209 | 180600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20241209 | 180500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20241209 | 180400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20241209 | 180300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20241209 | 180200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20241209 | 180100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 63 | 20241209 | 180000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20241209 | 175900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20241209 | 175800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20241209 | 175700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20241209 | 175600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20241209 | 175500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20241209 | 175400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20241209 | 175300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20241209 | 175200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20241209 | 175100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20241209 | 175000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20241209 | 174900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20241209 | 174800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20241209 | 174700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20241209 | 174600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20241209 | 174500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20241209 | 174400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20241209 | 174300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20241209 | 174200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20241209 | 174100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20241209 | 174000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20241209 | 173900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20241209 | 173800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20241209 | 173700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20241209 | 173600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20241209 | 173500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20241209 | 173400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20241209 | 173300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20241209 | 173200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20241209 | 173100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 93 | 20241209 | 173000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20241209 | 172900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20241209 | 172800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20241209 | 172700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20241209 | 172600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20241209 | 172500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20241209 | 172400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20241209 | 172300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20241209 | 172200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20241209 | 172100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20241209 | 172000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20241209 | 171900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20241209 | 171800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20241209 | 171700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20241209 | 171600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20241209 | 171500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20241209 | 171400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20241209 | 171300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20241209 | 171200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20241209 | 171100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20241209 | 171000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20241209 | 170900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20241209 | 170800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20241209 | 170700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20241209 | 170600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20241209 | 170500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20241209 | 170400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20241209 | 170300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20241209 | 170200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20241209 | 170100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 123 | 20241209 | 170000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20241209 | 165900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20241209 | 165800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20241209 | 165700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20241209 | 165600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20241209 | 165500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20241209 | 165400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20241209 | 165300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20241209 | 165200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20241209 | 165100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20241209 | 165000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20241209 | 164900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20241209 | 164800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20241209 | 164700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20241209 | 164600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20241209 | 164500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20241209 | 164400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20241209 | 164300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20241209 | 164200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20241209 | 164100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20241209 | 164000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20241209 | 163900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20241209 | 163800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20241209 | 163700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20241209 | 163600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20241209 | 163500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20241209 | 163400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20241209 | 163300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20241209 | 163200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20241209 | 163100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 153 | 20241209 | 163000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20241209 | 162900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20241209 | 162800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20241209 | 162700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20241209 | 162600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20241209 | 162500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20241209 | 162400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20241209 | 162300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20241209 | 162200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20241209 | 162100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20241209 | 162000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20241209 | 161900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20241209 | 161800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20241209 | 161700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20241209 | 161600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20241209 | 161500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20241209 | 161400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20241209 | 161300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20241209 | 161200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20241209 | 161100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20241209 | 161000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20241209 | 160900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20241209 | 160800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20241209 | 160700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20241209 | 160600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20241209 | 160500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20241209 | 160400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20241209 | 160300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20241209 | 160200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20241209 | 160100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 183 | 20241209 | 160000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20241209 | 155900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20241209 | 155800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20241209 | 155700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20241209 | 155600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20241209 | 155500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20241209 | 155400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20241209 | 155300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20241209 | 155200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20241209 | 155100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20241209 | 155000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20241209 | 154900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20241209 | 154800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20241209 | 154700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20241209 | 154600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20241209 | 154500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20241209 | 154400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20241209 | 154300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20241209 | 154200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20241209 | 154100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20241209 | 154000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20241209 | 153900 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20241209 | 153800 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20241209 | 153700 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20241209 | 153600 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20241209 | 153500 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20241209 | 153400 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20241209 | 153300 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20241209 | 153200 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20241209 | 153100 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 213 | 20241209 | 153000 | 1319547050 | 3935 | 3935 | 3935 | 3935 | 2629 |
| 214 | 20241209 | 152900 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 215 | 20241209 | 152800 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 216 | 20241209 | 152700 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 217 | 20241209 | 152600 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 218 | 20241209 | 152500 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 219 | 20241209 | 152400 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 220 | 20241209 | 152300 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 221 | 20241209 | 152200 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 222 | 20241209 | 152100 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 223 | 20241209 | 152000 | 1309201935 | 3945 | 3945 | 3945 | 3945 | 0 |
| 224 | 20241209 | 151900 | 1309201935 | 3945 | 3945 | 3945 | 3940 | 1606 |
| 225 | 20241209 | 151800 | 1302872855 | 3945 | 3950 | 3950 | 3945 | 121 |
| 226 | 20241209 | 151700 | 1302395410 | 3950 | 3945 | 3950 | 3945 | 137 |
| 227 | 20241209 | 151600 | 1301854840 | 3940 | 3940 | 3940 | 3940 | 333 |
| 228 | 20241209 | 151500 | 1300542820 | 3940 | 3940 | 3940 | 3940 | 240 |
| 229 | 20241209 | 151400 | 1299597220 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20241209 | 151300 | 1299597220 | 3940 | 3940 | 3945 | 3935 | 731 |
| 231 | 20241209 | 151200 | 1296717780 | 3935 | 3935 | 3935 | 3935 | 5 |
| 232 | 20241209 | 151100 | 1296698105 | 3940 | 3940 | 3940 | 3940 | 305 |
| 233 | 20241209 | 151000 | 1295496405 | 3940 | 3940 | 3940 | 3940 | 2352 |
| 234 | 20241209 | 150900 | 1286229525 | 3940 | 3950 | 3950 | 3940 | 301 |
| 235 | 20241209 | 150800 | 1285042575 | 3945 | 3945 | 3945 | 3945 | 300 |
| 236 | 20241209 | 150700 | 1283859075 | 3945 | 3950 | 3950 | 3945 | 400 |
| 237 | 20241209 | 150600 | 1282280260 | 3955 | 3955 | 3955 | 3955 | 6 |
| 238 | 20241209 | 150500 | 1282256530 | 3955 | 3955 | 3955 | 3955 | 23 |
| 239 | 20241209 | 150400 | 1282165565 | 3955 | 3955 | 3955 | 3955 | 150 |
| 240 | 20241209 | 150300 | 1281572315 | 3955 | 3955 | 3955 | 3955 | 0 |
| 241 | 20241209 | 150200 | 1281572315 | 3955 | 3955 | 3955 | 3955 | 501 |
| 242 | 20241209 | 150100 | 1279590860 | 3950 | 3950 | 3950 | 3950 | 270 |
| 243 | 20241209 | 150000 | 1278524360 | 3945 | 3945 | 3950 | 3945 | 215 |
| 244 | 20241209 | 145900 | 1277676035 | 3945 | 3945 | 3945 | 3945 | 167 |
| 245 | 20241209 | 145800 | 1277017220 | 3955 | 3945 | 3955 | 3945 | 350 |
| 246 | 20241209 | 145700 | 1275636460 | 3945 | 3945 | 3945 | 3945 | 0 |
| 247 | 20241209 | 145600 | 1275636460 | 3945 | 3950 | 3950 | 3945 | 422 |
| 248 | 20241209 | 145500 | 1273971170 | 3950 | 3955 | 3955 | 3950 | 101 |
| 249 | 20241209 | 145400 | 1273571720 | 3945 | 3945 | 3945 | 3945 | 33 |
| 250 | 20241209 | 145300 | 1273441535 | 3945 | 3945 | 3945 | 3945 | 151 |
| 251 | 20241209 | 145200 | 1272845840 | 3945 | 3945 | 3945 | 3945 | 316 |
| 252 | 20241209 | 145100 | 1271599220 | 3945 | 3945 | 3945 | 3945 | 167 |
| 253 | 20241209 | 145000 | 1270940405 | 3945 | 3955 | 3955 | 3945 | 2037 |
| 254 | 20241209 | 144900 | 1262884440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 255 | 20241209 | 144800 | 1262884440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 256 | 20241209 | 144700 | 1262884440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 257 | 20241209 | 144600 | 1262884440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 258 | 20241209 | 144500 | 1262884440 | 3945 | 3950 | 3950 | 3945 | 1500 |
| 259 | 20241209 | 144400 | 1256962235 | 3955 | 3955 | 3955 | 3955 | 163 |
| 260 | 20241209 | 144300 | 1256317570 | 3955 | 3955 | 3955 | 3955 | 0 |
| 261 | 20241209 | 144200 | 1256317570 | 3955 | 3955 | 3955 | 3955 | 75 |
| 262 | 20241209 | 144100 | 1256020945 | 3955 | 3955 | 3955 | 3955 | 232 |
| 263 | 20241209 | 144000 | 1255103385 | 3955 | 3955 | 3955 | 3950 | 1728 |
| 264 | 20241209 | 143900 | 1248269230 | 3955 | 3955 | 3955 | 3955 | 50 |
| 265 | 20241209 | 143800 | 1248071480 | 3955 | 3945 | 3955 | 3945 | 697 |
| 266 | 20241209 | 143700 | 1245319925 | 3945 | 3955 | 3955 | 3945 | 448 |
| 267 | 20241209 | 143600 | 1243549845 | 3955 | 3955 | 3955 | 3955 | 0 |
| 268 | 20241209 | 143500 | 1243549845 | 3955 | 3955 | 3955 | 3955 | 5 |
| 269 | 20241209 | 143400 | 1243530070 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20241209 | 143300 | 1243530070 | 3955 | 3955 | 3955 | 3955 | 11 |
| 271 | 20241209 | 143200 | 1243486565 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20241209 | 143100 | 1243486565 | 3950 | 3950 | 3950 | 3950 | 2 |
| 273 | 20241209 | 143000 | 1243478665 | 3945 | 3955 | 3955 | 3945 | 135 |
| 274 | 20241209 | 142900 | 1242945380 | 3950 | 3955 | 3955 | 3950 | 6 |
| 275 | 20241209 | 142800 | 1242921660 | 3960 | 3960 | 3960 | 3955 | 66 |
| 276 | 20241209 | 142700 | 1242660500 | 3955 | 3955 | 3955 | 3955 | 20 |
| 277 | 20241209 | 142600 | 1242581400 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20241209 | 142500 | 1242581400 | 3950 | 3950 | 3950 | 3950 | 207 |
| 279 | 20241209 | 142400 | 1241763750 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20241209 | 142300 | 1241763750 | 3950 | 3955 | 3955 | 3950 | 38 |
| 281 | 20241209 | 142200 | 1241613550 | 3955 | 3955 | 3955 | 3955 | 0 |
| 282 | 20241209 | 142100 | 1241613550 | 3955 | 3945 | 3955 | 3945 | 148 |
| 283 | 20241209 | 142000 | 1241028260 | 3950 | 3950 | 3950 | 3950 | 68 |
| 284 | 20241209 | 141900 | 1240759660 | 3955 | 3955 | 3955 | 3955 | 40 |
| 285 | 20241209 | 141800 | 1240601460 | 3955 | 3960 | 3960 | 3955 | 1076 |
| 286 | 20241209 | 141700 | 1236340550 | 3960 | 3965 | 3965 | 3960 | 1515 |
| 287 | 20241209 | 141600 | 1230341125 | 3965 | 3965 | 3965 | 3965 | 10 |
| 288 | 20241209 | 141500 | 1230301475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 289 | 20241209 | 141400 | 1230301475 | 3960 | 3960 | 3960 | 3960 | 33 |
| 290 | 20241209 | 141300 | 1230170795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20241209 | 141200 | 1230170795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20241209 | 141100 | 1230170795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20241209 | 141000 | 1230170795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20241209 | 140900 | 1230170795 | 3960 | 3960 | 3960 | 3960 | 415 |
| 295 | 20241209 | 140800 | 1228527395 | 3965 | 3965 | 3965 | 3965 | 10 |
| 296 | 20241209 | 140700 | 1228487745 | 3965 | 3965 | 3965 | 3965 | 153 |
| 297 | 20241209 | 140600 | 1227881100 | 3950 | 3950 | 3950 | 3950 | 88 |
| 298 | 20241209 | 140500 | 1227533500 | 3955 | 3950 | 3960 | 3950 | 1241 |
| 299 | 20241209 | 140400 | 1222631345 | 3950 | 3960 | 3960 | 3950 | 916 |
| 300 | 20241209 | 140300 | 1219013135 | 3950 | 3955 | 3955 | 3950 | 1000 |
| 301 | 20241209 | 140200 | 1215063085 | 3955 | 3960 | 3960 | 3955 | 59 |
| 302 | 20241209 | 140100 | 1214829620 | 3955 | 3955 | 3955 | 3955 | 10 |
| 303 | 20241209 | 140000 | 1214790070 | 3955 | 3955 | 3955 | 3955 | 272 |
| 304 | 20241209 | 135900 | 1213714310 | 3965 | 3965 | 3965 | 3965 | 94 |
| 305 | 20241209 | 135800 | 1213341600 | 3970 | 3970 | 3970 | 3965 | 151 |
| 306 | 20241209 | 135700 | 1212742135 | 3965 | 3965 | 3965 | 3965 | 52 |
| 307 | 20241209 | 135600 | 1212535955 | 3965 | 3965 | 3970 | 3965 | 761 |
| 308 | 20241209 | 135500 | 1209518585 | 3960 | 3960 | 3960 | 3960 | 20 |
| 309 | 20241209 | 135400 | 1209439385 | 3960 | 3960 | 3960 | 3960 | 10 |
| 310 | 20241209 | 135300 | 1209399785 | 3960 | 3960 | 3960 | 3960 | 10 |
| 311 | 20241209 | 135200 | 1209360185 | 3960 | 3960 | 3960 | 3960 | 12 |
| 312 | 20241209 | 135100 | 1209312665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 313 | 20241209 | 135000 | 1209312665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 314 | 20241209 | 134900 | 1209312665 | 3955 | 3955 | 3955 | 3955 | 0 |
| 315 | 20241209 | 134800 | 1209312665 | 3955 | 3955 | 3955 | 3955 | 48 |
| 316 | 20241209 | 134700 | 1209122825 | 3950 | 3955 | 3955 | 3950 | 2070 |
| 317 | 20241209 | 134600 | 1200939280 | 3955 | 3955 | 3955 | 3955 | 0 |
| 318 | 20241209 | 134500 | 1200939280 | 3955 | 3955 | 3955 | 3955 | 0 |
| 319 | 20241209 | 134400 | 1200939280 | 3955 | 3955 | 3955 | 3955 | 540 |
| 320 | 20241209 | 134300 | 1198803580 | 3960 | 3960 | 3960 | 3960 | 3 |
| 321 | 20241209 | 134200 | 1198791700 | 3965 | 3965 | 3965 | 3965 | 0 |
| 322 | 20241209 | 134100 | 1198791700 | 3965 | 3965 | 3965 | 3965 | 400 |
| 323 | 20241209 | 134000 | 1197205700 | 3965 | 3960 | 3965 | 3960 | 1000 |
| 324 | 20241209 | 133900 | 1193241500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20241209 | 133800 | 1193241500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 326 | 20241209 | 133700 | 1193241500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 327 | 20241209 | 133600 | 1193241500 | 3970 | 3945 | 3970 | 3945 | 350 |
| 328 | 20241209 | 133500 | 1191860330 | 3945 | 3965 | 3965 | 3945 | 264 |
| 329 | 20241209 | 133400 | 1190818830 | 3965 | 3965 | 3965 | 3965 | 0 |
| 330 | 20241209 | 133300 | 1190818830 | 3965 | 3965 | 3965 | 3965 | 253 |
| 331 | 20241209 | 133200 | 1189815685 | 3970 | 3970 | 3970 | 3970 | 28 |
| 332 | 20241209 | 133100 | 1189704525 | 3970 | 3945 | 3970 | 3945 | 104 |
| 333 | 20241209 | 133000 | 1189294145 | 3970 | 3955 | 3970 | 3950 | 1127 |
| 334 | 20241209 | 132900 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 0 |
| 335 | 20241209 | 132800 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 0 |
| 336 | 20241209 | 132700 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 0 |
| 337 | 20241209 | 132600 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 0 |
| 338 | 20241209 | 132500 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 0 |
| 339 | 20241209 | 132400 | 1184840320 | 3990 | 3990 | 3990 | 3990 | 1900 |
| 340 | 20241209 | 132300 | 1177259320 | 3990 | 3990 | 3990 | 3990 | 1 |
| 341 | 20241209 | 132200 | 1177255330 | 3960 | 3960 | 3960 | 3960 | 0 |
| 342 | 20241209 | 132100 | 1177255330 | 3960 | 3935 | 3995 | 3935 | 1788 |
| 343 | 20241209 | 132000 | 1170134085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 344 | 20241209 | 131900 | 1170134085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 345 | 20241209 | 131800 | 1170134085 | 3955 | 3940 | 3955 | 3935 | 3001 |
| 346 | 20241209 | 131700 | 1158320100 | 3935 | 3935 | 3935 | 3935 | 0 |
| 347 | 20241209 | 131600 | 1158320100 | 3935 | 3935 | 3935 | 3935 | 73 |
| 348 | 20241209 | 131500 | 1158032845 | 3950 | 3945 | 3950 | 3935 | 1100 |
| 349 | 20241209 | 131400 | 1153702060 | 3940 | 3940 | 3940 | 3940 | 700 |
| 350 | 20241209 | 131300 | 1150944060 | 3940 | 3940 | 3940 | 3940 | 0 |
| 351 | 20241209 | 131200 | 1150944060 | 3940 | 3940 | 3940 | 3940 | 140 |
| 352 | 20241209 | 131100 | 1150392460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 353 | 20241209 | 131000 | 1150392460 | 3940 | 3940 | 3940 | 3930 | 2453 |
| 354 | 20241209 | 130900 | 1140733440 | 3945 | 3950 | 3950 | 3940 | 537 |
| 355 | 20241209 | 130800 | 1138617420 | 3940 | 3945 | 3945 | 3940 | 3700 |
| 356 | 20241209 | 130700 | 1124035920 | 3940 | 3965 | 3965 | 3940 | 6530 |
| 357 | 20241209 | 130600 | 1098287070 | 3950 | 3950 | 3950 | 3940 | 2282 |
| 358 | 20241209 | 130500 | 1089293170 | 3950 | 3950 | 3950 | 3950 | 49 |
| 359 | 20241209 | 130400 | 1089099620 | 3945 | 3935 | 3945 | 3935 | 109 |
| 360 | 20241209 | 130300 | 1088670615 | 3935 | 3935 | 3940 | 3935 | 1191 |
| 361 | 20241209 | 130200 | 1083983575 | 3930 | 3950 | 3950 | 3930 | 1104 |
| 362 | 20241209 | 130100 | 1079639340 | 3950 | 3960 | 3970 | 3950 | 30 |
| 363 | 20241209 | 130000 | 1079520505 | 3970 | 3955 | 3970 | 3950 | 291 |
| 364 | 20241209 | 125900 | 1078370585 | 3950 | 3950 | 3975 | 3950 | 278 |
| 365 | 20241209 | 125800 | 1077267485 | 3975 | 3940 | 3975 | 3940 | 1994 |
| 366 | 20241209 | 125700 | 1069406880 | 3940 | 3945 | 3945 | 3940 | 281 |
| 367 | 20241209 | 125600 | 1068298915 | 3955 | 3950 | 3955 | 3940 | 1559 |
| 368 | 20241209 | 125500 | 1062149940 | 3950 | 3955 | 3955 | 3950 | 557 |
| 369 | 20241209 | 125400 | 1059949230 | 3970 | 3975 | 3975 | 3970 | 242 |
| 370 | 20241209 | 125300 | 1058988280 | 3975 | 3975 | 3975 | 3950 | 593 |
| 371 | 20241209 | 125200 | 1056643565 | 3950 | 3970 | 3970 | 3950 | 1868 |
| 372 | 20241209 | 125100 | 1049252900 | 3970 | 3975 | 3975 | 3960 | 6393 |
| 373 | 20241209 | 125000 | 1023881135 | 3975 | 3980 | 3980 | 3975 | 656 |
| 374 | 20241209 | 124900 | 1021270975 | 3975 | 3975 | 3975 | 3975 | 1 |
| 375 | 20241209 | 124800 | 1021267000 | 3975 | 3985 | 3985 | 3975 | 1316 |
| 376 | 20241209 | 124700 | 1016035820 | 3980 | 3980 | 3980 | 3980 | 130 |
| 377 | 20241209 | 124600 | 1015518420 | 3980 | 3980 | 3980 | 3980 | 100 |
| 378 | 20241209 | 124500 | 1015120420 | 3980 | 3980 | 3980 | 3980 | 600 |
| 379 | 20241209 | 124400 | 1012732420 | 3980 | 3980 | 3980 | 3970 | 917 |
| 380 | 20241209 | 124300 | 1009089330 | 3980 | 3980 | 3980 | 3980 | 104 |
| 381 | 20241209 | 124200 | 1008675410 | 3980 | 3975 | 3980 | 3970 | 88 |
| 382 | 20241209 | 124100 | 1008325185 | 3980 | 3980 | 3980 | 3980 | 13 |
| 383 | 20241209 | 124000 | 1008273445 | 3975 | 3980 | 3980 | 3975 | 27 |
| 384 | 20241209 | 123900 | 1008166080 | 3990 | 3990 | 3990 | 3990 | 1 |
| 385 | 20241209 | 123800 | 1008162090 | 3990 | 3990 | 3990 | 3990 | 0 |
| 386 | 20241209 | 123700 | 1008162090 | 3990 | 3980 | 3990 | 3975 | 3594 |
| 387 | 20241209 | 123600 | 993870395 | 3995 | 3995 | 3995 | 3995 | 0 |
| 388 | 20241209 | 123500 | 993870395 | 3995 | 3995 | 3995 | 3980 | 3166 |
| 389 | 20241209 | 123400 | 981269680 | 3980 | 3995 | 3995 | 3980 | 2742 |
| 390 | 20241209 | 123300 | 970356390 | 3985 | 3985 | 3985 | 3985 | 0 |
| 391 | 20241209 | 123200 | 970356390 | 3985 | 3985 | 3985 | 3985 | 0 |
| 392 | 20241209 | 123100 | 970356390 | 3985 | 3990 | 3990 | 3980 | 352 |
| 393 | 20241209 | 123000 | 968955175 | 3980 | 3985 | 3985 | 3980 | 386 |
| 394 | 20241209 | 122900 | 967418890 | 3980 | 3980 | 3995 | 3980 | 713 |
| 395 | 20241209 | 122800 | 964581120 | 3980 | 3980 | 3980 | 3980 | 261 |
| 396 | 20241209 | 122700 | 963542340 | 3980 | 3980 | 3980 | 3980 | 902 |
| 397 | 20241209 | 122600 | 959952380 | 3980 | 3980 | 3980 | 3980 | 0 |
| 398 | 20241209 | 122500 | 959952380 | 3980 | 3980 | 3980 | 3980 | 1621 |
| 399 | 20241209 | 122400 | 953500800 | 4000 | 4000 | 4000 | 4000 | 2 |
| 400 | 20241209 | 122300 | 953492800 | 3980 | 3985 | 3985 | 3980 | 4000 |
| 401 | 20241209 | 122200 | 937571555 | 3995 | 3995 | 3995 | 3995 | 0 |
| 402 | 20241209 | 122100 | 937571555 | 3995 | 3995 | 3995 | 3995 | 20 |
| 403 | 20241209 | 122000 | 937491655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 404 | 20241209 | 121900 | 937491655 | 3980 | 3995 | 4000 | 3980 | 5401 |
| 405 | 20241209 | 121800 | 915988040 | 4000 | 3995 | 4000 | 3985 | 876 |
| 406 | 20241209 | 121700 | 912497095 | 4010 | 4010 | 4010 | 4010 | 12 |
| 407 | 20241209 | 121600 | 912448975 | 3985 | 4015 | 4015 | 3985 | 11001 |
| 408 | 20241209 | 121500 | 868556925 | 4005 | 4005 | 4005 | 4000 | 1495 |
| 409 | 20241209 | 121400 | 862573305 | 4015 | 4015 | 4015 | 4015 | 3 |
| 410 | 20241209 | 121300 | 862561260 | 4005 | 4005 | 4005 | 4005 | 0 |
| 411 | 20241209 | 121200 | 862561260 | 4005 | 4015 | 4015 | 4005 | 386 |
| 412 | 20241209 | 121100 | 861015315 | 4005 | 4005 | 4010 | 4005 | 45 |
| 413 | 20241209 | 121000 | 860835045 | 4015 | 4015 | 4015 | 4015 | 0 |
| 414 | 20241209 | 120900 | 860835045 | 4015 | 4015 | 4015 | 4015 | 2 |
| 415 | 20241209 | 120800 | 860827015 | 4015 | 4015 | 4015 | 4015 | 29 |
| 416 | 20241209 | 120700 | 860710580 | 4015 | 4015 | 4015 | 4015 | 0 |
| 417 | 20241209 | 120600 | 860710580 | 4015 | 4015 | 4015 | 4015 | 0 |
| 418 | 20241209 | 120500 | 860710580 | 4015 | 4015 | 4015 | 4015 | 2 |
| 419 | 20241209 | 120400 | 860702550 | 4000 | 4000 | 4000 | 4000 | 30 |
| 420 | 20241209 | 120300 | 860582550 | 4000 | 4000 | 4000 | 4000 | 1 |
| 421 | 20241209 | 120200 | 860578550 | 4020 | 4020 | 4020 | 4020 | 0 |
| 422 | 20241209 | 120100 | 860578550 | 4020 | 4020 | 4020 | 4020 | 1 |
| 423 | 20241209 | 120000 | 860574530 | 3990 | 4030 | 4030 | 3990 | 2969 |
| 424 | 20241209 | 115900 | 848719050 | 4040 | 4040 | 4040 | 4040 | 0 |
| 425 | 20241209 | 115800 | 848719050 | 4040 | 4040 | 4040 | 4040 | 0 |
| 426 | 20241209 | 115700 | 848719050 | 4040 | 4040 | 4040 | 4040 | 0 |
| 427 | 20241209 | 115600 | 848719050 | 4040 | 4040 | 4040 | 4040 | 0 |
| 428 | 20241209 | 115500 | 848719050 | 4040 | 4000 | 4040 | 4000 | 845 |
| 429 | 20241209 | 115400 | 845309250 | 4000 | 4000 | 4000 | 4000 | 60 |
| 430 | 20241209 | 115300 | 845069250 | 4005 | 4005 | 4005 | 4005 | 2585 |
| 431 | 20241209 | 115200 | 834716325 | 4010 | 4015 | 4015 | 4010 | 506 |
| 432 | 20241209 | 115100 | 832686215 | 4040 | 4040 | 4040 | 4040 | 0 |
| 433 | 20241209 | 115000 | 832686215 | 4040 | 4025 | 4040 | 4015 | 19 |
| 434 | 20241209 | 114900 | 832609865 | 4030 | 4040 | 4045 | 4030 | 124 |
| 435 | 20241209 | 114800 | 832108550 | 4045 | 4045 | 4045 | 4045 | 1 |
| 436 | 20241209 | 114700 | 832104505 | 4020 | 4030 | 4050 | 4005 | 1007 |
| 437 | 20241209 | 114600 | 828052930 | 4030 | 4030 | 4030 | 4030 | 248 |
| 438 | 20241209 | 114500 | 827053490 | 4030 | 4005 | 4030 | 4005 | 107 |
| 439 | 20241209 | 114400 | 826624780 | 4005 | 4005 | 4005 | 4005 | 0 |
| 440 | 20241209 | 114300 | 826624780 | 4005 | 4015 | 4015 | 4005 | 500 |
| 441 | 20241209 | 114200 | 824621250 | 4020 | 4020 | 4020 | 4020 | 2427 |
| 442 | 20241209 | 114100 | 814864710 | 4025 | 4030 | 4030 | 4025 | 528 |
| 443 | 20241209 | 114000 | 812738750 | 4035 | 4035 | 4035 | 4035 | 1 |
| 444 | 20241209 | 113900 | 812734715 | 4030 | 4030 | 4030 | 4030 | 0 |
| 445 | 20241209 | 113800 | 812734715 | 4030 | 4030 | 4030 | 4030 | 0 |
| 446 | 20241209 | 113700 | 812734715 | 4030 | 4030 | 4030 | 4030 | 0 |
| 447 | 20241209 | 113600 | 812734715 | 4030 | 4030 | 4030 | 4030 | 0 |
| 448 | 20241209 | 113500 | 812734715 | 4030 | 4030 | 4030 | 4020 | 510 |
| 449 | 20241209 | 113400 | 810680145 | 4010 | 4010 | 4010 | 4010 | 1 |
| 450 | 20241209 | 113300 | 810676135 | 4010 | 4010 | 4010 | 4010 | 1 |
| 451 | 20241209 | 113200 | 810672125 | 4015 | 4025 | 4030 | 4015 | 450 |
| 452 | 20241209 | 113100 | 808862625 | 4025 | 4025 | 4025 | 4025 | 0 |
| 453 | 20241209 | 113000 | 808862625 | 4025 | 4010 | 4025 | 4010 | 252 |
| 454 | 20241209 | 112900 | 807852075 | 4010 | 4010 | 4010 | 4010 | 0 |
| 455 | 20241209 | 112800 | 807852075 | 4010 | 4010 | 4025 | 4010 | 399 |
| 456 | 20241209 | 112700 | 806252070 | 4010 | 3985 | 4010 | 3985 | 34 |
| 457 | 20241209 | 112600 | 806116280 | 4010 | 4020 | 4020 | 3980 | 14741 |
| 458 | 20241209 | 112500 | 747296475 | 4020 | 4040 | 4040 | 4020 | 273 |
| 459 | 20241209 | 112400 | 746193655 | 4040 | 4020 | 4040 | 4020 | 1300 |
| 460 | 20241209 | 112300 | 740957095 | 4035 | 4030 | 4035 | 4030 | 516 |
| 461 | 20241209 | 112200 | 738877585 | 4030 | 4030 | 4030 | 4030 | 770 |
| 462 | 20241209 | 112100 | 735774485 | 4030 | 4030 | 4030 | 4030 | 1 |
| 463 | 20241209 | 112000 | 735770455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 464 | 20241209 | 111900 | 735770455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 465 | 20241209 | 111800 | 735770455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 466 | 20241209 | 111700 | 735770455 | 4030 | 4030 | 4030 | 4030 | 0 |
| 467 | 20241209 | 111600 | 735770455 | 4030 | 4030 | 4030 | 4030 | 3 |
| 468 | 20241209 | 111500 | 735758365 | 4025 | 4025 | 4025 | 4005 | 813 |
| 469 | 20241209 | 111400 | 732488035 | 4025 | 4005 | 4025 | 4005 | 28 |
| 470 | 20241209 | 111300 | 732375875 | 4025 | 4030 | 4030 | 4000 | 1903 |
| 471 | 20241209 | 111200 | 724749395 | 4040 | 4040 | 4040 | 4040 | 0 |
| 472 | 20241209 | 111100 | 724749395 | 4040 | 4040 | 4040 | 4040 | 3 |
| 473 | 20241209 | 111000 | 724737275 | 4015 | 4025 | 4025 | 4015 | 3400 |
| 474 | 20241209 | 110900 | 711084025 | 4055 | 4055 | 4055 | 4055 | 0 |
| 475 | 20241209 | 110800 | 711084025 | 4055 | 4055 | 4055 | 4055 | 1 |
| 476 | 20241209 | 110700 | 711079970 | 4020 | 4025 | 4025 | 4020 | 100 |
| 477 | 20241209 | 110600 | 710677965 | 4055 | 4055 | 4055 | 4055 | 2 |
| 478 | 20241209 | 110500 | 710669855 | 4020 | 4025 | 4025 | 4020 | 157 |
| 479 | 20241209 | 110400 | 710038565 | 4025 | 4055 | 4060 | 4025 | 1022 |
| 480 | 20241209 | 110300 | 705891400 | 4055 | 4035 | 4060 | 4025 | 228 |
| 481 | 20241209 | 110200 | 704972255 | 4060 | 4060 | 4060 | 4060 | 1 |
| 482 | 20241209 | 110100 | 704968195 | 4030 | 4060 | 4060 | 4030 | 3 |
| 483 | 20241209 | 110000 | 704956075 | 4060 | 4060 | 4060 | 4060 | 0 |
| 484 | 20241209 | 105900 | 704956075 | 4060 | 4060 | 4060 | 4060 | 0 |
| 485 | 20241209 | 105800 | 704956075 | 4060 | 4045 | 4060 | 4045 | 31 |
| 486 | 20241209 | 105700 | 704830665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 487 | 20241209 | 105600 | 704830665 | 4045 | 4030 | 4045 | 4030 | 182 |
| 488 | 20241209 | 105500 | 704097175 | 4045 | 4045 | 4045 | 4045 | 0 |
| 489 | 20241209 | 105400 | 704097175 | 4045 | 4045 | 4045 | 4045 | 15 |
| 490 | 20241209 | 105300 | 704036500 | 4060 | 4060 | 4060 | 4060 | 0 |
| 491 | 20241209 | 105200 | 704036500 | 4060 | 4060 | 4060 | 4060 | 2 |
| 492 | 20241209 | 105100 | 704028380 | 4060 | 4060 | 4060 | 4060 | 10 |
| 493 | 20241209 | 105000 | 703987780 | 4060 | 4060 | 4060 | 4060 | 0 |
| 494 | 20241209 | 104900 | 703987780 | 4060 | 4060 | 4060 | 4060 | 0 |
| 495 | 20241209 | 104800 | 703987780 | 4060 | 4055 | 4065 | 4055 | 1124 |
| 496 | 20241209 | 104700 | 699429335 | 4055 | 4030 | 4055 | 4030 | 434 |
| 497 | 20241209 | 104600 | 697670765 | 4030 | 4035 | 4035 | 4030 | 1837 |
| 498 | 20241209 | 104500 | 690262475 | 4060 | 4040 | 4060 | 4040 | 1514 |
| 499 | 20241209 | 104400 | 684140235 | 4060 | 4040 | 4060 | 4040 | 351 |
| 500 | 20241209 | 104300 | 682722175 | 4060 | 4055 | 4060 | 4055 | 6 |
| 501 | 20241209 | 104200 | 682697820 | 4035 | 4050 | 4050 | 4035 | 1920 |
| 502 | 20241209 | 104100 | 674938605 | 4050 | 4050 | 4050 | 4050 | 0 |
| 503 | 20241209 | 104000 | 674938605 | 4050 | 4035 | 4050 | 4035 | 28 |
| 504 | 20241209 | 103900 | 674825220 | 4035 | 4050 | 4050 | 4035 | 266 |
| 505 | 20241209 | 103800 | 673751895 | 4045 | 4030 | 4045 | 4030 | 1546 |
| 506 | 20241209 | 103700 | 667502480 | 4030 | 4025 | 4030 | 4025 | 312 |
| 507 | 20241209 | 103600 | 666245675 | 4025 | 4030 | 4030 | 4025 | 38 |
| 508 | 20241209 | 103500 | 666092540 | 4035 | 4035 | 4035 | 4035 | 37 |
| 509 | 20241209 | 103400 | 665943245 | 4035 | 4015 | 4035 | 4015 | 101 |
| 510 | 20241209 | 103300 | 665537710 | 4035 | 4010 | 4035 | 4010 | 192 |
| 511 | 20241209 | 103200 | 664767740 | 4040 | 4025 | 4040 | 4000 | 4508 |
| 512 | 20241209 | 103100 | 646709535 | 4030 | 4030 | 4030 | 4030 | 112 |
| 513 | 20241209 | 103000 | 646258175 | 4030 | 4030 | 4030 | 4030 | 155 |
| 514 | 20241209 | 102900 | 645633525 | 4030 | 4035 | 4035 | 4030 | 437 |
| 515 | 20241209 | 102800 | 643872405 | 4060 | 4035 | 4060 | 4035 | 121 |
| 516 | 20241209 | 102700 | 643384145 | 4040 | 4060 | 4060 | 4040 | 96 |
| 517 | 20241209 | 102600 | 642996050 | 4060 | 4060 | 4060 | 4060 | 1 |
| 518 | 20241209 | 102500 | 642991990 | 4045 | 4045 | 4050 | 4045 | 893 |
| 519 | 20241209 | 102400 | 639378940 | 4070 | 4070 | 4070 | 4070 | 1 |
| 520 | 20241209 | 102300 | 639374870 | 4070 | 4070 | 4070 | 4070 | 24 |
| 521 | 20241209 | 102200 | 639277190 | 4070 | 4070 | 4070 | 4070 | 1 |
| 522 | 20241209 | 102100 | 639273120 | 4070 | 4070 | 4070 | 4070 | 1 |
| 523 | 20241209 | 102000 | 639269050 | 4070 | 4070 | 4070 | 4070 | 0 |
| 524 | 20241209 | 101900 | 639269050 | 4070 | 4070 | 4070 | 4070 | 0 |
| 525 | 20241209 | 101800 | 639269050 | 4070 | 4070 | 4070 | 4070 | 0 |
| 526 | 20241209 | 101700 | 639269050 | 4070 | 4040 | 4070 | 4030 | 1002 |
| 527 | 20241209 | 101600 | 635229910 | 4070 | 4070 | 4070 | 4070 | 0 |
| 528 | 20241209 | 101500 | 635229910 | 4070 | 4045 | 4070 | 4025 | 277 |
| 529 | 20241209 | 101400 | 634111300 | 4045 | 4045 | 4045 | 4045 | 1 |
| 530 | 20241209 | 101300 | 634107255 | 4050 | 4050 | 4050 | 4050 | 139 |
| 531 | 20241209 | 101200 | 633544305 | 4050 | 4050 | 4050 | 4050 | 399 |
| 532 | 20241209 | 101100 | 631928355 | 4050 | 4050 | 4050 | 4050 | 0 |
| 533 | 20241209 | 101000 | 631928355 | 4050 | 4060 | 4070 | 4050 | 4225 |
| 534 | 20241209 | 100900 | 614737520 | 4070 | 4070 | 4070 | 4070 | 0 |
| 535 | 20241209 | 100800 | 614737520 | 4070 | 4070 | 4070 | 4070 | 2 |
| 536 | 20241209 | 100700 | 614729380 | 4070 | 4070 | 4070 | 4070 | 0 |
| 537 | 20241209 | 100600 | 614729380 | 4070 | 4050 | 4070 | 4045 | 5 |
| 538 | 20241209 | 100500 | 614709095 | 4070 | 4050 | 4070 | 4045 | 413 |
| 539 | 20241209 | 100400 | 613036430 | 4050 | 4050 | 4055 | 4050 | 11 |
| 540 | 20241209 | 100300 | 612991835 | 4050 | 4075 | 4075 | 4050 | 3 |
| 541 | 20241209 | 100200 | 612979660 | 4070 | 4070 | 4070 | 4070 | 500 |
| 542 | 20241209 | 100100 | 610944660 | 4070 | 4065 | 4070 | 4065 | 2 |
| 543 | 20241209 | 100000 | 610936525 | 4060 | 4055 | 4060 | 4055 | 1522 |
| 544 | 20241209 | 095900 | 604758440 | 4055 | 4050 | 4055 | 4050 | 574 |
| 545 | 20241209 | 095800 | 602433730 | 4050 | 4030 | 4050 | 4030 | 3686 |
| 546 | 20241209 | 095700 | 587517065 | 4035 | 4035 | 4035 | 4035 | 0 |
| 547 | 20241209 | 095600 | 587517065 | 4035 | 4035 | 4035 | 4035 | 0 |
| 548 | 20241209 | 095500 | 587517065 | 4035 | 4035 | 4035 | 4035 | 0 |
| 549 | 20241209 | 095400 | 587517065 | 4035 | 4015 | 4035 | 4000 | 7743 |
| 550 | 20241209 | 095300 | 556481990 | 4030 | 4010 | 4030 | 4005 | 285 |
| 551 | 20241209 | 095200 | 555335990 | 4005 | 4010 | 4010 | 4005 | 6 |
| 552 | 20241209 | 095100 | 555311955 | 4000 | 4020 | 4025 | 4000 | 1976 |
| 553 | 20241209 | 095000 | 547379995 | 4000 | 4010 | 4020 | 3985 | 21648 |
| 554 | 20241209 | 094900 | 460938440 | 4000 | 4045 | 4050 | 4000 | 11493 |
| 555 | 20241209 | 094800 | 414748540 | 4045 | 4040 | 4045 | 4040 | 34 |
| 556 | 20241209 | 094700 | 414611170 | 4045 | 4045 | 4045 | 4045 | 145 |
| 557 | 20241209 | 094600 | 414024645 | 4040 | 4045 | 4045 | 4040 | 286 |
| 558 | 20241209 | 094500 | 412868425 | 4050 | 4050 | 4050 | 4045 | 371 |
| 559 | 20241209 | 094400 | 411366630 | 4050 | 4060 | 4060 | 4050 | 535 |
| 560 | 20241209 | 094300 | 409195305 | 4075 | 4060 | 4075 | 4055 | 434 |
| 561 | 20241209 | 094200 | 407434795 | 4065 | 4065 | 4065 | 4065 | 1 |
| 562 | 20241209 | 094100 | 407430730 | 4065 | 4065 | 4065 | 4065 | 27 |
| 563 | 20241209 | 094000 | 407320975 | 4065 | 4065 | 4065 | 4060 | 2390 |
| 564 | 20241209 | 093900 | 397612385 | 4040 | 4050 | 4065 | 4040 | 2135 |
| 565 | 20241209 | 093800 | 388967385 | 4050 | 4050 | 4050 | 4050 | 205 |
| 566 | 20241209 | 093700 | 388137135 | 4050 | 4040 | 4050 | 4040 | 908 |
| 567 | 20241209 | 093600 | 384468785 | 4030 | 4040 | 4040 | 4030 | 526 |
| 568 | 20241209 | 093500 | 382347535 | 4040 | 4050 | 4050 | 4040 | 233 |
| 569 | 20241209 | 093400 | 381404590 | 4065 | 4065 | 4065 | 4050 | 249 |
| 570 | 20241209 | 093300 | 380394995 | 4060 | 4040 | 4060 | 4040 | 1209 |
| 571 | 20241209 | 093200 | 375505175 | 4035 | 4035 | 4040 | 4035 | 1043 |
| 572 | 20241209 | 093100 | 371292965 | 4035 | 4015 | 4035 | 3995 | 9162 |
| 573 | 20241209 | 093000 | 334561010 | 4060 | 4045 | 4075 | 4000 | 34991 |
| 574 | 20241209 | 092900 | 194251510 | 4045 | 4080 | 4080 | 4045 | 3084 |
| 575 | 20241209 | 092800 | 181758895 | 4080 | 4080 | 4080 | 4080 | 34 |
| 576 | 20241209 | 092700 | 181620175 | 4055 | 4070 | 4110 | 4055 | 1407 |
| 577 | 20241209 | 092600 | 175904490 | 4110 | 4080 | 4110 | 4070 | 2632 |
| 578 | 20241209 | 092500 | 165178900 | 4080 | 4115 | 4115 | 4080 | 2676 |
| 579 | 20241209 | 092400 | 154255245 | 4115 | 4100 | 4115 | 4085 | 1221 |
| 580 | 20241209 | 092300 | 149263640 | 4115 | 4115 | 4115 | 4115 | 5 |
| 581 | 20241209 | 092200 | 149243065 | 4115 | 4115 | 4115 | 4115 | 0 |
| 582 | 20241209 | 092100 | 149243065 | 4115 | 4095 | 4115 | 4095 | 358 |
| 583 | 20241209 | 092000 | 147771055 | 4115 | 4095 | 4115 | 4085 | 1076 |
| 584 | 20241209 | 091900 | 143369910 | 4095 | 4115 | 4115 | 4095 | 291 |
| 585 | 20241209 | 091800 | 142178220 | 4095 | 4095 | 4095 | 4095 | 1945 |
| 586 | 20241209 | 091700 | 134213445 | 4095 | 4115 | 4115 | 4095 | 8292 |
| 587 | 20241209 | 091600 | 100180775 | 4130 | 4130 | 4130 | 4130 | 0 |
| 588 | 20241209 | 091500 | 100180775 | 4130 | 4140 | 4140 | 4130 | 35 |
| 589 | 20241209 | 091400 | 100036125 | 4140 | 4140 | 4140 | 4140 | 27 |
| 590 | 20241209 | 091300 | 99924345 | 4110 | 4140 | 4140 | 4110 | 2386 |
| 591 | 20241209 | 091200 | 90110445 | 4115 | 4115 | 4140 | 4115 | 559 |
| 592 | 20241209 | 091100 | 87810130 | 4110 | 4115 | 4115 | 4110 | 289 |
| 593 | 20241209 | 091000 | 86621765 | 4135 | 4135 | 4135 | 4110 | 2053 |
| 594 | 20241209 | 090900 | 78178170 | 4135 | 4125 | 4135 | 4100 | 817 |
| 595 | 20241209 | 090800 | 74812715 | 4095 | 4100 | 4100 | 4095 | 34 |
| 596 | 20241209 | 090700 | 74673360 | 4135 | 4110 | 4135 | 4095 | 1146 |
| 597 | 20241209 | 090600 | 69966130 | 4100 | 4105 | 4140 | 4095 | 1828 |
| 598 | 20241209 | 090500 | 62456705 | 4145 | 4160 | 4170 | 4105 | 1683 |
| 599 | 20241209 | 090400 | 55536910 | 4180 | 4130 | 4180 | 4110 | 5832 |
| 600 | 20241209 | 090300 | 31482225 | 4190 | 4130 | 4190 | 4125 | 1041 |
| 601 | 20241209 | 090200 | 27185275 | 4190 | 4185 | 4190 | 4130 | 2206 |
| 602 | 20241209 | 090100 | 18014650 | 4195 | 4195 | 4195 | 4195 | 238 |
| 603 | 20241209 | 090000 | 17016240 | 4190 | 4185 | 4200 | 4185 | 4065 |