30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 192300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 3 | 20241212 | 192200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20241212 | 192100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20241212 | 192000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20241212 | 191900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20241212 | 191800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20241212 | 191700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20241212 | 191600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20241212 | 191500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20241212 | 191400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20241212 | 191300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20241212 | 191200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20241212 | 191100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20241212 | 191000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20241212 | 190900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20241212 | 190800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20241212 | 190700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20241212 | 190600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20241212 | 190500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20241212 | 190400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20241212 | 190300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20241212 | 190200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20241212 | 190100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20241212 | 190000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20241212 | 185900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20241212 | 185800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20241212 | 185700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20241212 | 185600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20241212 | 185500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20241212 | 185400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20241212 | 185300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 33 | 20241212 | 185200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20241212 | 185100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20241212 | 185000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20241212 | 184900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20241212 | 184800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20241212 | 184700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20241212 | 184600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20241212 | 184500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20241212 | 184400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20241212 | 184300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20241212 | 184200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20241212 | 184100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20241212 | 184000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20241212 | 183900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20241212 | 183800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20241212 | 183700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20241212 | 183600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20241212 | 183500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20241212 | 183400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20241212 | 183300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20241212 | 183200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20241212 | 183100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20241212 | 183000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20241212 | 182900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20241212 | 182800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20241212 | 182700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20241212 | 182600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20241212 | 182500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20241212 | 182400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20241212 | 182300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 63 | 20241212 | 182200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20241212 | 182100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20241212 | 182000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20241212 | 181900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20241212 | 181800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20241212 | 181700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20241212 | 181600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20241212 | 181500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20241212 | 181400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20241212 | 181300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20241212 | 181200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20241212 | 181100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20241212 | 181000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20241212 | 180900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20241212 | 180800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20241212 | 180700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20241212 | 180600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20241212 | 180500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20241212 | 180400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20241212 | 180300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20241212 | 180200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20241212 | 180100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20241212 | 180000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20241212 | 175900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20241212 | 175800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20241212 | 175700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20241212 | 175600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20241212 | 175500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20241212 | 175400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20241212 | 175300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 93 | 20241212 | 175200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20241212 | 175100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20241212 | 175000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20241212 | 174900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20241212 | 174800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20241212 | 174700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20241212 | 174600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20241212 | 174500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20241212 | 174400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20241212 | 174300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20241212 | 174200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20241212 | 174100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20241212 | 174000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20241212 | 173900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20241212 | 173800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20241212 | 173700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20241212 | 173600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20241212 | 173500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20241212 | 173400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20241212 | 173300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20241212 | 173200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20241212 | 173100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20241212 | 173000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20241212 | 172900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20241212 | 172800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20241212 | 172700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20241212 | 172600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20241212 | 172500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20241212 | 172400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20241212 | 172300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 123 | 20241212 | 172200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20241212 | 172100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20241212 | 172000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20241212 | 171900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20241212 | 171800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20241212 | 171700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20241212 | 171600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20241212 | 171500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20241212 | 171400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20241212 | 171300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20241212 | 171200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20241212 | 171100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20241212 | 171000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20241212 | 170900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20241212 | 170800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20241212 | 170700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20241212 | 170600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20241212 | 170500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20241212 | 170400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20241212 | 170300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20241212 | 170200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20241212 | 170100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20241212 | 170000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20241212 | 165900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20241212 | 165800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20241212 | 165700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20241212 | 165600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20241212 | 165500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20241212 | 165400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20241212 | 165300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 153 | 20241212 | 165200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20241212 | 165100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20241212 | 165000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20241212 | 164900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20241212 | 164800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20241212 | 164700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20241212 | 164600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20241212 | 164500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20241212 | 164400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20241212 | 164300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20241212 | 164200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20241212 | 164100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20241212 | 164000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20241212 | 163900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20241212 | 163800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20241212 | 163700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20241212 | 163600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20241212 | 163500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20241212 | 163400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20241212 | 163300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20241212 | 163200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20241212 | 163100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20241212 | 163000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20241212 | 162900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20241212 | 162800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20241212 | 162700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 179 | 20241212 | 162600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20241212 | 162500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20241212 | 162400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20241212 | 162300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 183 | 20241212 | 162200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 184 | 20241212 | 162100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 185 | 20241212 | 162000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 186 | 20241212 | 161900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 187 | 20241212 | 161800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 188 | 20241212 | 161700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 189 | 20241212 | 161600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 190 | 20241212 | 161500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 191 | 20241212 | 161400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 192 | 20241212 | 161300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 193 | 20241212 | 161200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 194 | 20241212 | 161100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20241212 | 161000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20241212 | 160900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20241212 | 160800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20241212 | 160700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20241212 | 160600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 200 | 20241212 | 160500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 201 | 20241212 | 160400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 202 | 20241212 | 160300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 203 | 20241212 | 160200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 204 | 20241212 | 160100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 205 | 20241212 | 160000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 206 | 20241212 | 155900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 207 | 20241212 | 155800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 208 | 20241212 | 155700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 209 | 20241212 | 155600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 210 | 20241212 | 155500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 211 | 20241212 | 155400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 212 | 20241212 | 155300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 213 | 20241212 | 155200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 214 | 20241212 | 155100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 215 | 20241212 | 155000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 216 | 20241212 | 154900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 217 | 20241212 | 154800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 218 | 20241212 | 154700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 219 | 20241212 | 154600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 220 | 20241212 | 154500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 221 | 20241212 | 154400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 222 | 20241212 | 154300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 223 | 20241212 | 154200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 224 | 20241212 | 154100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 225 | 20241212 | 154000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 226 | 20241212 | 153900 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 227 | 20241212 | 153800 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 228 | 20241212 | 153700 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 229 | 20241212 | 153600 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 230 | 20241212 | 153500 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 231 | 20241212 | 153400 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 232 | 20241212 | 153300 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 233 | 20241212 | 153200 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 234 | 20241212 | 153100 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 0 |
| 235 | 20241212 | 153000 | 2850104200 | 4730 | 4730 | 4730 | 4730 | 8162 |
| 236 | 20241212 | 152900 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 237 | 20241212 | 152800 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 238 | 20241212 | 152700 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 239 | 20241212 | 152600 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 240 | 20241212 | 152500 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 241 | 20241212 | 152400 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 242 | 20241212 | 152300 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 243 | 20241212 | 152200 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 244 | 20241212 | 152100 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 245 | 20241212 | 152000 | 2811497940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 246 | 20241212 | 151900 | 2811497940 | 4735 | 4730 | 4735 | 4725 | 1174 |
| 247 | 20241212 | 151800 | 2805944985 | 4730 | 4725 | 4730 | 4725 | 106 |
| 248 | 20241212 | 151700 | 2805443720 | 4725 | 4730 | 4730 | 4725 | 361 |
| 249 | 20241212 | 151600 | 2803736250 | 4730 | 4725 | 4730 | 4725 | 86 |
| 250 | 20241212 | 151500 | 2803329490 | 4730 | 4730 | 4730 | 4730 | 93 |
| 251 | 20241212 | 151400 | 2802889600 | 4725 | 4730 | 4730 | 4725 | 66 |
| 252 | 20241212 | 151300 | 2802577425 | 4730 | 4725 | 4730 | 4725 | 101 |
| 253 | 20241212 | 151200 | 2802099765 | 4730 | 4730 | 4730 | 4710 | 300 |
| 254 | 20241212 | 151100 | 2800680810 | 4730 | 4715 | 4730 | 4700 | 729 |
| 255 | 20241212 | 151000 | 2797237595 | 4715 | 4725 | 4725 | 4715 | 924 |
| 256 | 20241212 | 150900 | 2792875050 | 4730 | 4730 | 4730 | 4720 | 116 |
| 257 | 20241212 | 150800 | 2792326390 | 4715 | 4730 | 4730 | 4715 | 131 |
| 258 | 20241212 | 150700 | 2791707990 | 4730 | 4730 | 4730 | 4730 | 19 |
| 259 | 20241212 | 150600 | 2791618120 | 4730 | 4715 | 4730 | 4715 | 241 |
| 260 | 20241212 | 150500 | 2790480745 | 4715 | 4715 | 4715 | 4695 | 178 |
| 261 | 20241212 | 150400 | 2789642350 | 4715 | 4700 | 4715 | 4695 | 79 |
| 262 | 20241212 | 150300 | 2789270860 | 4700 | 4715 | 4715 | 4700 | 292 |
| 263 | 20241212 | 150200 | 2787894095 | 4715 | 4715 | 4735 | 4715 | 378 |
| 264 | 20241212 | 150100 | 2786110130 | 4715 | 4715 | 4740 | 4715 | 40 |
| 265 | 20241212 | 150000 | 2785920830 | 4715 | 4710 | 4740 | 4710 | 2192 |
| 266 | 20241212 | 145900 | 2775555120 | 4710 | 4695 | 4710 | 4675 | 764 |
| 267 | 20241212 | 145800 | 2771971980 | 4695 | 4700 | 4700 | 4695 | 885 |
| 268 | 20241212 | 145700 | 2767814235 | 4700 | 4695 | 4700 | 4695 | 382 |
| 269 | 20241212 | 145600 | 2766018840 | 4700 | 4700 | 4705 | 4700 | 1150 |
| 270 | 20241212 | 145500 | 2760613755 | 4705 | 4715 | 4715 | 4705 | 3870 |
| 271 | 20241212 | 145400 | 2742404535 | 4715 | 4725 | 4725 | 4710 | 234 |
| 272 | 20241212 | 145300 | 2741300985 | 4725 | 4725 | 4725 | 4725 | 65 |
| 273 | 20241212 | 145200 | 2740993860 | 4705 | 4705 | 4730 | 4705 | 2543 |
| 274 | 20241212 | 145100 | 2728995110 | 4720 | 4675 | 4720 | 4675 | 3018 |
| 275 | 20241212 | 145000 | 2714823585 | 4685 | 4675 | 4690 | 4665 | 1048 |
| 276 | 20241212 | 144900 | 2709916730 | 4650 | 4670 | 4670 | 4645 | 6873 |
| 277 | 20241212 | 144800 | 2677913955 | 4680 | 4695 | 4695 | 4670 | 1068 |
| 278 | 20241212 | 144700 | 2672912440 | 4700 | 4720 | 4720 | 4700 | 1307 |
| 279 | 20241212 | 144600 | 2666752430 | 4720 | 4720 | 4720 | 4715 | 1483 |
| 280 | 20241212 | 144500 | 2659753305 | 4710 | 4735 | 4745 | 4705 | 3843 |
| 281 | 20241212 | 144400 | 2641653915 | 4745 | 4740 | 4745 | 4730 | 5518 |
| 282 | 20241212 | 144300 | 2615503515 | 4740 | 4745 | 4745 | 4740 | 51 |
| 283 | 20241212 | 144200 | 2615261680 | 4745 | 4735 | 4745 | 4735 | 614 |
| 284 | 20241212 | 144100 | 2612353870 | 4735 | 4745 | 4745 | 4730 | 543 |
| 285 | 20241212 | 144000 | 2609780655 | 4745 | 4750 | 4750 | 4740 | 1357 |
| 286 | 20241212 | 143900 | 2603341940 | 4750 | 4750 | 4760 | 4745 | 346 |
| 287 | 20241212 | 143800 | 2601699795 | 4750 | 4765 | 4765 | 4745 | 429 |
| 288 | 20241212 | 143700 | 2599659935 | 4765 | 4765 | 4770 | 4745 | 967 |
| 289 | 20241212 | 143600 | 2595058910 | 4765 | 4740 | 4765 | 4740 | 1775 |
| 290 | 20241212 | 143500 | 2586621600 | 4730 | 4740 | 4745 | 4720 | 398 |
| 291 | 20241212 | 143400 | 2584738665 | 4745 | 4740 | 4745 | 4740 | 117 |
| 292 | 20241212 | 143300 | 2584184070 | 4740 | 4740 | 4740 | 4740 | 61 |
| 293 | 20241212 | 143200 | 2583894930 | 4740 | 4740 | 4740 | 4740 | 44 |
| 294 | 20241212 | 143100 | 2583686370 | 4735 | 4755 | 4755 | 4735 | 323 |
| 295 | 20241212 | 143000 | 2582152910 | 4740 | 4720 | 4755 | 4720 | 2559 |
| 296 | 20241212 | 142900 | 2570043885 | 4720 | 4715 | 4720 | 4700 | 1491 |
| 297 | 20241212 | 142800 | 2563013675 | 4715 | 4700 | 4715 | 4700 | 143 |
| 298 | 20241212 | 142700 | 2562341095 | 4700 | 4715 | 4720 | 4700 | 479 |
| 299 | 20241212 | 142600 | 2560084975 | 4715 | 4700 | 4715 | 4700 | 433 |
| 300 | 20241212 | 142500 | 2558049230 | 4715 | 4715 | 4715 | 4700 | 191 |
| 301 | 20241212 | 142400 | 2557148975 | 4715 | 4715 | 4715 | 4715 | 762 |
| 302 | 20241212 | 142300 | 2553556145 | 4715 | 4710 | 4715 | 4705 | 1208 |
| 303 | 20241212 | 142200 | 2547866805 | 4710 | 4710 | 4710 | 4710 | 18 |
| 304 | 20241212 | 142100 | 2547782025 | 4715 | 4700 | 4715 | 4700 | 225 |
| 305 | 20241212 | 142000 | 2546722010 | 4710 | 4710 | 4710 | 4710 | 305 |
| 306 | 20241212 | 141900 | 2545285460 | 4705 | 4705 | 4710 | 4705 | 268 |
| 307 | 20241212 | 141800 | 2544024455 | 4710 | 4690 | 4710 | 4690 | 977 |
| 308 | 20241212 | 141700 | 2539433580 | 4695 | 4705 | 4705 | 4690 | 368 |
| 309 | 20241212 | 141600 | 2537706515 | 4690 | 4710 | 4710 | 4675 | 325 |
| 310 | 20241212 | 141500 | 2536182715 | 4695 | 4690 | 4695 | 4690 | 319 |
| 311 | 20241212 | 141400 | 2534685995 | 4690 | 4680 | 4690 | 4675 | 1205 |
| 312 | 20241212 | 141300 | 2529046165 | 4680 | 4715 | 4715 | 4675 | 6573 |
| 313 | 20241212 | 141200 | 2498266985 | 4720 | 4720 | 4720 | 4720 | 129 |
| 314 | 20241212 | 141100 | 2497658105 | 4725 | 4720 | 4725 | 4720 | 142 |
| 315 | 20241212 | 141000 | 2496987710 | 4720 | 4720 | 4720 | 4720 | 233 |
| 316 | 20241212 | 140900 | 2495887950 | 4720 | 4720 | 4720 | 4720 | 69 |
| 317 | 20241212 | 140800 | 2495562270 | 4715 | 4720 | 4720 | 4715 | 313 |
| 318 | 20241212 | 140700 | 2494086115 | 4700 | 4700 | 4700 | 4700 | 229 |
| 319 | 20241212 | 140600 | 2493009815 | 4680 | 4710 | 4720 | 4675 | 7829 |
| 320 | 20241212 | 140500 | 2456374255 | 4715 | 4705 | 4715 | 4700 | 988 |
| 321 | 20241212 | 140400 | 2451727825 | 4710 | 4720 | 4720 | 4710 | 461 |
| 322 | 20241212 | 140300 | 2449556165 | 4720 | 4720 | 4720 | 4715 | 179 |
| 323 | 20241212 | 140200 | 2448711290 | 4720 | 4715 | 4720 | 4715 | 39 |
| 324 | 20241212 | 140100 | 2448527220 | 4710 | 4710 | 4710 | 4710 | 311 |
| 325 | 20241212 | 140000 | 2447062410 | 4705 | 4710 | 4710 | 4705 | 177 |
| 326 | 20241212 | 135900 | 2446229500 | 4710 | 4725 | 4725 | 4675 | 2314 |
| 327 | 20241212 | 135800 | 2435403815 | 4725 | 4715 | 4725 | 4715 | 54 |
| 328 | 20241212 | 135700 | 2435148920 | 4710 | 4715 | 4715 | 4705 | 125 |
| 329 | 20241212 | 135600 | 2434560225 | 4715 | 4680 | 4715 | 4680 | 1012 |
| 330 | 20241212 | 135500 | 2429812025 | 4680 | 4695 | 4700 | 4680 | 630 |
| 331 | 20241212 | 135400 | 2426858155 | 4700 | 4690 | 4700 | 4690 | 1460 |
| 332 | 20241212 | 135300 | 2420003575 | 4700 | 4720 | 4720 | 4690 | 3655 |
| 333 | 20241212 | 135200 | 2402835350 | 4725 | 4725 | 4725 | 4725 | 312 |
| 334 | 20241212 | 135100 | 2401361150 | 4725 | 4725 | 4725 | 4725 | 1 |
| 335 | 20241212 | 135000 | 2401356425 | 4715 | 4730 | 4745 | 4715 | 844 |
| 336 | 20241212 | 134900 | 2397365260 | 4710 | 4730 | 4730 | 4710 | 1863 |
| 337 | 20241212 | 134800 | 2388566970 | 4730 | 4720 | 4730 | 4720 | 570 |
| 338 | 20241212 | 134700 | 2385872460 | 4720 | 4720 | 4720 | 4720 | 13 |
| 339 | 20241212 | 134600 | 2385811100 | 4710 | 4715 | 4730 | 4710 | 568 |
| 340 | 20241212 | 134500 | 2383133050 | 4720 | 4725 | 4725 | 4720 | 5 |
| 341 | 20241212 | 134400 | 2383109445 | 4725 | 4725 | 4725 | 4725 | 305 |
| 342 | 20241212 | 134300 | 2381668320 | 4730 | 4740 | 4745 | 4725 | 281 |
| 343 | 20241212 | 134200 | 2380337340 | 4725 | 4745 | 4760 | 4725 | 864 |
| 344 | 20241212 | 134100 | 2376234595 | 4740 | 4735 | 4740 | 4735 | 671 |
| 345 | 20241212 | 134000 | 2373054515 | 4715 | 4720 | 4720 | 4705 | 1663 |
| 346 | 20241212 | 133900 | 2365225985 | 4735 | 4740 | 4740 | 4730 | 92 |
| 347 | 20241212 | 133800 | 2364789970 | 4715 | 4740 | 4740 | 4705 | 3902 |
| 348 | 20241212 | 133700 | 2346411620 | 4740 | 4745 | 4745 | 4740 | 531 |
| 349 | 20241212 | 133600 | 2343893170 | 4745 | 4755 | 4760 | 4745 | 82 |
| 350 | 20241212 | 133500 | 2343503690 | 4755 | 4755 | 4755 | 4755 | 3 |
| 351 | 20241212 | 133400 | 2343489425 | 4750 | 4735 | 4755 | 4735 | 556 |
| 352 | 20241212 | 133300 | 2340846095 | 4745 | 4735 | 4745 | 4720 | 4532 |
| 353 | 20241212 | 133200 | 2319380050 | 4730 | 4745 | 4745 | 4725 | 594 |
| 354 | 20241212 | 133100 | 2316572530 | 4745 | 4750 | 4760 | 4745 | 1536 |
| 355 | 20241212 | 133000 | 2309276525 | 4750 | 4800 | 4800 | 4750 | 2145 |
| 356 | 20241212 | 132900 | 2299034225 | 4795 | 4770 | 4795 | 4770 | 1405 |
| 357 | 20241212 | 132800 | 2292316835 | 4770 | 4775 | 4780 | 4730 | 2642 |
| 358 | 20241212 | 132700 | 2279703270 | 4775 | 4790 | 4790 | 4775 | 1661 |
| 359 | 20241212 | 132600 | 2271751135 | 4790 | 4765 | 4790 | 4765 | 852 |
| 360 | 20241212 | 132500 | 2267671005 | 4770 | 4760 | 4770 | 4760 | 406 |
| 361 | 20241212 | 132400 | 2265738345 | 4760 | 4770 | 4780 | 4760 | 2405 |
| 362 | 20241212 | 132300 | 2254258825 | 4770 | 4760 | 4785 | 4760 | 1122 |
| 363 | 20241212 | 132200 | 2248896020 | 4760 | 4780 | 4780 | 4760 | 2280 |
| 364 | 20241212 | 132100 | 2238016995 | 4770 | 4740 | 4780 | 4740 | 775 |
| 365 | 20241212 | 132000 | 2234330095 | 4750 | 4735 | 4750 | 4725 | 1376 |
| 366 | 20241212 | 131900 | 2227810125 | 4725 | 4695 | 4730 | 4685 | 3592 |
| 367 | 20241212 | 131800 | 2210866555 | 4695 | 4750 | 4750 | 4695 | 7386 |
| 368 | 20241212 | 131700 | 2176012775 | 4745 | 4780 | 4780 | 4745 | 5795 |
| 369 | 20241212 | 131600 | 2148439930 | 4770 | 4790 | 4790 | 4770 | 1510 |
| 370 | 20241212 | 131500 | 2141224815 | 4790 | 4800 | 4815 | 4790 | 1073 |
| 371 | 20241212 | 131400 | 2136075880 | 4820 | 4790 | 4820 | 4790 | 2067 |
| 372 | 20241212 | 131300 | 2126147755 | 4790 | 4790 | 4795 | 4790 | 349 |
| 373 | 20241212 | 131200 | 2124475910 | 4775 | 4775 | 4775 | 4775 | 100 |
| 374 | 20241212 | 131100 | 2123998410 | 4765 | 4805 | 4805 | 4765 | 1794 |
| 375 | 20241212 | 131000 | 2115424300 | 4815 | 4790 | 4815 | 4790 | 1224 |
| 376 | 20241212 | 130900 | 2109537180 | 4775 | 4800 | 4815 | 4770 | 11320 |
| 377 | 20241212 | 130800 | 2055219945 | 4775 | 4800 | 4800 | 4755 | 7812 |
| 378 | 20241212 | 130700 | 2017813080 | 4800 | 4795 | 4805 | 4795 | 2703 |
| 379 | 20241212 | 130600 | 2004839975 | 4795 | 4790 | 4795 | 4790 | 1142 |
| 380 | 20241212 | 130500 | 1999366065 | 4790 | 4800 | 4825 | 4790 | 6741 |
| 381 | 20241212 | 130400 | 1967061650 | 4825 | 4785 | 4825 | 4765 | 5464 |
| 382 | 20241212 | 130300 | 1940844485 | 4760 | 4800 | 4815 | 4760 | 2830 |
| 383 | 20241212 | 130200 | 1927326490 | 4800 | 4810 | 4820 | 4790 | 7239 |
| 384 | 20241212 | 130100 | 1892576580 | 4810 | 4840 | 4840 | 4805 | 1719 |
| 385 | 20241212 | 130000 | 1884302205 | 4820 | 4805 | 4835 | 4805 | 3498 |
| 386 | 20241212 | 125900 | 1867434275 | 4800 | 4815 | 4835 | 4800 | 5724 |
| 387 | 20241212 | 125800 | 1839881785 | 4815 | 4880 | 4885 | 4815 | 5304 |
| 388 | 20241212 | 125700 | 1814155055 | 4880 | 4895 | 4895 | 4850 | 4879 |
| 389 | 20241212 | 125600 | 1790402560 | 4900 | 4845 | 4925 | 4840 | 10057 |
| 390 | 20241212 | 125500 | 1741202560 | 4840 | 4850 | 4875 | 4840 | 1545 |
| 391 | 20241212 | 125400 | 1733719960 | 4835 | 4905 | 4910 | 4830 | 7394 |
| 392 | 20241212 | 125300 | 1697685090 | 4920 | 4845 | 4925 | 4845 | 12266 |
| 393 | 20241212 | 125200 | 1637655280 | 4845 | 4850 | 4855 | 4840 | 1227 |
| 394 | 20241212 | 125100 | 1631708515 | 4855 | 4840 | 4865 | 4815 | 5295 |
| 395 | 20241212 | 125000 | 1606015305 | 4840 | 4825 | 4865 | 4825 | 3441 |
| 396 | 20241212 | 124900 | 1589349210 | 4825 | 4795 | 4830 | 4795 | 1005 |
| 397 | 20241212 | 124800 | 1584513955 | 4810 | 4835 | 4835 | 4795 | 597 |
| 398 | 20241212 | 124700 | 1581647290 | 4800 | 4785 | 4840 | 4750 | 10433 |
| 399 | 20241212 | 124600 | 1531738435 | 4785 | 4815 | 4815 | 4785 | 1698 |
| 400 | 20241212 | 124500 | 1523601140 | 4815 | 4790 | 4815 | 4775 | 2632 |
| 401 | 20241212 | 124400 | 1510995140 | 4805 | 4820 | 4820 | 4785 | 2940 |
| 402 | 20241212 | 124300 | 1496860290 | 4820 | 4815 | 4825 | 4800 | 5901 |
| 403 | 20241212 | 124200 | 1468475010 | 4815 | 4800 | 4820 | 4750 | 6625 |
| 404 | 20241212 | 124100 | 1436723250 | 4780 | 4805 | 4805 | 4750 | 10311 |
| 405 | 20241212 | 124000 | 1387492515 | 4805 | 4755 | 4825 | 4755 | 11085 |
| 406 | 20241212 | 123900 | 1334357535 | 4755 | 4775 | 4795 | 4725 | 13090 |
| 407 | 20241212 | 123800 | 1272062235 | 4755 | 4840 | 4870 | 4755 | 20585 |
| 408 | 20241212 | 123700 | 1172920835 | 4830 | 4865 | 4950 | 4830 | 63958 |
| 409 | 20241212 | 123600 | 860069720 | 4870 | 4890 | 4890 | 4870 | 7889 |
| 410 | 20241212 | 123500 | 821506360 | 4855 | 4855 | 4855 | 4855 | 0 |
| 411 | 20241212 | 123400 | 821506360 | 4855 | 4785 | 4855 | 4785 | 24737 |
| 412 | 20241212 | 123300 | 702323800 | 4785 | 4715 | 4790 | 4710 | 9058 |
| 413 | 20241212 | 123200 | 659349735 | 4715 | 4740 | 4750 | 4715 | 2108 |
| 414 | 20241212 | 123100 | 649402550 | 4750 | 4735 | 4760 | 4735 | 6474 |
| 415 | 20241212 | 123000 | 618668315 | 4735 | 4685 | 4735 | 4680 | 6288 |
| 416 | 20241212 | 122900 | 589087530 | 4695 | 4665 | 4700 | 4640 | 8951 |
| 417 | 20241212 | 122800 | 547159245 | 4665 | 4650 | 4665 | 4650 | 1319 |
| 418 | 20241212 | 122700 | 541010480 | 4660 | 4640 | 4660 | 4640 | 672 |
| 419 | 20241212 | 122600 | 537880195 | 4645 | 4625 | 4645 | 4625 | 504 |
| 420 | 20241212 | 122500 | 535546860 | 4625 | 4630 | 4665 | 4625 | 215 |
| 421 | 20241212 | 122400 | 534546605 | 4650 | 4670 | 4670 | 4645 | 2098 |
| 422 | 20241212 | 122300 | 524787885 | 4670 | 4640 | 4670 | 4640 | 3746 |
| 423 | 20241212 | 122200 | 507345185 | 4625 | 4625 | 4640 | 4615 | 2631 |
| 424 | 20241212 | 122100 | 495187165 | 4625 | 4645 | 4645 | 4625 | 578 |
| 425 | 20241212 | 122000 | 492504420 | 4645 | 4660 | 4670 | 4645 | 2276 |
| 426 | 20241212 | 121900 | 481922085 | 4655 | 4670 | 4670 | 4655 | 375 |
| 427 | 20241212 | 121800 | 480175080 | 4680 | 4665 | 4685 | 4660 | 85 |
| 428 | 20241212 | 121700 | 479777390 | 4690 | 4680 | 4690 | 4660 | 1648 |
| 429 | 20241212 | 121600 | 472068405 | 4680 | 4700 | 4700 | 4675 | 3426 |
| 430 | 20241212 | 121500 | 455993495 | 4700 | 4635 | 4700 | 4635 | 7900 |
| 431 | 20241212 | 121400 | 419073020 | 4635 | 4650 | 4660 | 4635 | 2932 |
| 432 | 20241212 | 121300 | 405453385 | 4655 | 4650 | 4655 | 4645 | 1788 |
| 433 | 20241212 | 121200 | 397139025 | 4650 | 4615 | 4650 | 4615 | 6562 |
| 434 | 20241212 | 121100 | 366727055 | 4615 | 4600 | 4640 | 4600 | 612 |
| 435 | 20241212 | 121000 | 363892680 | 4620 | 4620 | 4620 | 4620 | 0 |
| 436 | 20241212 | 120900 | 363892680 | 4620 | 4595 | 4630 | 4595 | 610 |
| 437 | 20241212 | 120800 | 361074395 | 4620 | 4600 | 4620 | 4595 | 847 |
| 438 | 20241212 | 120700 | 357176160 | 4610 | 4605 | 4610 | 4605 | 35 |
| 439 | 20241212 | 120600 | 357014965 | 4570 | 4620 | 4640 | 4570 | 4576 |
| 440 | 20241212 | 120500 | 335838570 | 4615 | 4555 | 4615 | 4555 | 6984 |
| 441 | 20241212 | 120400 | 303848575 | 4555 | 4550 | 4555 | 4550 | 1582 |
| 442 | 20241212 | 120300 | 296645060 | 4550 | 4550 | 4550 | 4550 | 201 |
| 443 | 20241212 | 120200 | 295730510 | 4550 | 4550 | 4550 | 4550 | 5 |
| 444 | 20241212 | 120100 | 295707760 | 4545 | 4530 | 4545 | 4530 | 3477 |
| 445 | 20241212 | 120000 | 279930470 | 4530 | 4530 | 4530 | 4530 | 55 |
| 446 | 20241212 | 115900 | 279681320 | 4520 | 4515 | 4520 | 4515 | 255 |
| 447 | 20241212 | 115800 | 278528725 | 4510 | 4510 | 4510 | 4510 | 0 |
| 448 | 20241212 | 115700 | 278528725 | 4510 | 4510 | 4510 | 4510 | 50 |
| 449 | 20241212 | 115600 | 278303225 | 4510 | 4510 | 4510 | 4510 | 0 |
| 450 | 20241212 | 115500 | 278303225 | 4510 | 4510 | 4510 | 4510 | 54 |
| 451 | 20241212 | 115400 | 278059685 | 4515 | 4510 | 4515 | 4510 | 473 |
| 452 | 20241212 | 115300 | 275926405 | 4510 | 4510 | 4510 | 4510 | 0 |
| 453 | 20241212 | 115200 | 275926405 | 4510 | 4510 | 4510 | 4510 | 0 |
| 454 | 20241212 | 115100 | 275926405 | 4510 | 4510 | 4510 | 4510 | 46 |
| 455 | 20241212 | 115000 | 275718945 | 4505 | 4505 | 4505 | 4505 | 0 |
| 456 | 20241212 | 114900 | 275718945 | 4505 | 4505 | 4505 | 4505 | 0 |
| 457 | 20241212 | 114800 | 275718945 | 4505 | 4505 | 4505 | 4505 | 366 |
| 458 | 20241212 | 114700 | 274070115 | 4510 | 4510 | 4510 | 4510 | 0 |
| 459 | 20241212 | 114600 | 274070115 | 4510 | 4510 | 4510 | 4510 | 6 |
| 460 | 20241212 | 114500 | 274043055 | 4515 | 4515 | 4515 | 4515 | 40 |
| 461 | 20241212 | 114400 | 273862455 | 4515 | 4520 | 4520 | 4515 | 258 |
| 462 | 20241212 | 114300 | 272697415 | 4525 | 4525 | 4525 | 4525 | 7 |
| 463 | 20241212 | 114200 | 272665740 | 4525 | 4525 | 4525 | 4525 | 86 |
| 464 | 20241212 | 114100 | 272276590 | 4525 | 4525 | 4525 | 4525 | 20 |
| 465 | 20241212 | 114000 | 272186090 | 4530 | 4530 | 4530 | 4530 | 48 |
| 466 | 20241212 | 113900 | 271968650 | 4530 | 4530 | 4530 | 4530 | 20 |
| 467 | 20241212 | 113800 | 271878050 | 4530 | 4530 | 4530 | 4530 | 0 |
| 468 | 20241212 | 113700 | 271878050 | 4530 | 4530 | 4530 | 4530 | 21 |
| 469 | 20241212 | 113600 | 271782920 | 4530 | 4530 | 4530 | 4530 | 0 |
| 470 | 20241212 | 113500 | 271782920 | 4530 | 4530 | 4530 | 4530 | 53 |
| 471 | 20241212 | 113400 | 271542830 | 4525 | 4525 | 4525 | 4525 | 19 |
| 472 | 20241212 | 113300 | 271456855 | 4530 | 4530 | 4530 | 4530 | 247 |
| 473 | 20241212 | 113200 | 270337945 | 4530 | 4540 | 4545 | 4530 | 735 |
| 474 | 20241212 | 113100 | 267001990 | 4545 | 4545 | 4545 | 4545 | 7 |
| 475 | 20241212 | 113000 | 266970175 | 4545 | 4545 | 4545 | 4545 | 0 |
| 476 | 20241212 | 112900 | 266970175 | 4545 | 4545 | 4545 | 4545 | 4 |
| 477 | 20241212 | 112800 | 266951995 | 4540 | 4540 | 4540 | 4540 | 0 |
| 478 | 20241212 | 112700 | 266951995 | 4540 | 4540 | 4540 | 4540 | 110 |
| 479 | 20241212 | 112600 | 266452595 | 4540 | 4540 | 4540 | 4540 | 97 |
| 480 | 20241212 | 112500 | 266012215 | 4540 | 4540 | 4540 | 4540 | 8 |
| 481 | 20241212 | 112400 | 265975895 | 4540 | 4540 | 4540 | 4540 | 3 |
| 482 | 20241212 | 112300 | 265962275 | 4540 | 4540 | 4540 | 4540 | 1056 |
| 483 | 20241212 | 112200 | 261168035 | 4540 | 4540 | 4540 | 4540 | 7 |
| 484 | 20241212 | 112100 | 261136255 | 4545 | 4545 | 4545 | 4545 | 0 |
| 485 | 20241212 | 112000 | 261136255 | 4545 | 4545 | 4545 | 4545 | 2 |
| 486 | 20241212 | 111900 | 261127165 | 4535 | 4535 | 4535 | 4535 | 0 |
| 487 | 20241212 | 111800 | 261127165 | 4535 | 4535 | 4535 | 4535 | 0 |
| 488 | 20241212 | 111700 | 261127165 | 4535 | 4545 | 4545 | 4535 | 110 |
| 489 | 20241212 | 111600 | 260627805 | 4550 | 4550 | 4550 | 4550 | 0 |
| 490 | 20241212 | 111500 | 260627805 | 4550 | 4550 | 4550 | 4550 | 1 |
| 491 | 20241212 | 111400 | 260623255 | 4550 | 4550 | 4550 | 4550 | 0 |
| 492 | 20241212 | 111300 | 260623255 | 4550 | 4545 | 4555 | 4545 | 675 |
| 493 | 20241212 | 111200 | 257549515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 494 | 20241212 | 111100 | 257549515 | 4555 | 4530 | 4555 | 4530 | 14 |
| 495 | 20241212 | 111000 | 257486070 | 4555 | 4530 | 4555 | 4530 | 12 |
| 496 | 20241212 | 110900 | 257431670 | 4545 | 4520 | 4545 | 4520 | 555 |
| 497 | 20241212 | 110800 | 254918090 | 4525 | 4530 | 4530 | 4525 | 165 |
| 498 | 20241212 | 110700 | 254171185 | 4530 | 4530 | 4530 | 4530 | 39 |
| 499 | 20241212 | 110600 | 253994515 | 4530 | 4535 | 4535 | 4530 | 25 |
| 500 | 20241212 | 110500 | 253881195 | 4535 | 4535 | 4535 | 4535 | 0 |
| 501 | 20241212 | 110400 | 253881195 | 4535 | 4535 | 4535 | 4535 | 0 |
| 502 | 20241212 | 110300 | 253881195 | 4535 | 4535 | 4535 | 4535 | 6 |
| 503 | 20241212 | 110200 | 253853985 | 4540 | 4560 | 4560 | 4540 | 434 |
| 504 | 20241212 | 110100 | 251882700 | 4560 | 4550 | 4560 | 4550 | 786 |
| 505 | 20241212 | 110000 | 248302010 | 4550 | 4540 | 4550 | 4535 | 254 |
| 506 | 20241212 | 105900 | 247148845 | 4540 | 4525 | 4570 | 4525 | 3057 |
| 507 | 20241212 | 105800 | 233229880 | 4515 | 4515 | 4515 | 4515 | 0 |
| 508 | 20241212 | 105700 | 233229880 | 4515 | 4515 | 4515 | 4515 | 2 |
| 509 | 20241212 | 105600 | 233220850 | 4525 | 4525 | 4525 | 4525 | 1 |
| 510 | 20241212 | 105500 | 233216325 | 4530 | 4530 | 4530 | 4530 | 0 |
| 511 | 20241212 | 105400 | 233216325 | 4530 | 4530 | 4530 | 4530 | 0 |
| 512 | 20241212 | 105300 | 233216325 | 4530 | 4520 | 4530 | 4520 | 232 |
| 513 | 20241212 | 105200 | 232165700 | 4510 | 4525 | 4525 | 4510 | 53 |
| 514 | 20241212 | 105100 | 231926500 | 4515 | 4515 | 4515 | 4515 | 0 |
| 515 | 20241212 | 105000 | 231926500 | 4515 | 4515 | 4515 | 4515 | 0 |
| 516 | 20241212 | 104900 | 231926500 | 4515 | 4515 | 4515 | 4515 | 0 |
| 517 | 20241212 | 104800 | 231926500 | 4515 | 4520 | 4520 | 4515 | 67 |
| 518 | 20241212 | 104700 | 231623760 | 4520 | 4520 | 4520 | 4520 | 4 |
| 519 | 20241212 | 104600 | 231605680 | 4520 | 4520 | 4520 | 4520 | 249 |
| 520 | 20241212 | 104500 | 230480200 | 4525 | 4530 | 4530 | 4525 | 148 |
| 521 | 20241212 | 104400 | 229810495 | 4525 | 4525 | 4525 | 4525 | 0 |
| 522 | 20241212 | 104300 | 229810495 | 4525 | 4525 | 4525 | 4525 | 1 |
| 523 | 20241212 | 104200 | 229805970 | 4525 | 4525 | 4525 | 4525 | 41 |
| 524 | 20241212 | 104100 | 229620445 | 4525 | 4525 | 4525 | 4525 | 0 |
| 525 | 20241212 | 104000 | 229620445 | 4525 | 4530 | 4530 | 4525 | 18 |
| 526 | 20241212 | 103900 | 229538960 | 4525 | 4525 | 4525 | 4525 | 15 |
| 527 | 20241212 | 103800 | 229471085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 528 | 20241212 | 103700 | 229471085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 529 | 20241212 | 103600 | 229471085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 530 | 20241212 | 103500 | 229471085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 531 | 20241212 | 103400 | 229471085 | 4525 | 4525 | 4525 | 4525 | 0 |
| 532 | 20241212 | 103300 | 229471085 | 4525 | 4525 | 4525 | 4520 | 110 |
| 533 | 20241212 | 103200 | 228973380 | 4525 | 4525 | 4525 | 4525 | 7 |
| 534 | 20241212 | 103100 | 228941705 | 4515 | 4515 | 4515 | 4515 | 112 |
| 535 | 20241212 | 103000 | 228436025 | 4515 | 4515 | 4515 | 4505 | 14 |
| 536 | 20241212 | 102900 | 228372915 | 4515 | 4515 | 4515 | 4515 | 6 |
| 537 | 20241212 | 102800 | 228345825 | 4515 | 4510 | 4515 | 4510 | 150 |
| 538 | 20241212 | 102700 | 227668580 | 4510 | 4510 | 4515 | 4510 | 261 |
| 539 | 20241212 | 102600 | 226490180 | 4515 | 4505 | 4515 | 4505 | 350 |
| 540 | 20241212 | 102500 | 224912435 | 4505 | 4505 | 4505 | 4505 | 0 |
| 541 | 20241212 | 102400 | 224912435 | 4505 | 4505 | 4505 | 4505 | 1 |
| 542 | 20241212 | 102300 | 224907930 | 4505 | 4500 | 4505 | 4500 | 245 |
| 543 | 20241212 | 102200 | 223805425 | 4500 | 4500 | 4500 | 4500 | 0 |
| 544 | 20241212 | 102100 | 223805425 | 4500 | 4500 | 4500 | 4500 | 1 |
| 545 | 20241212 | 102000 | 223800925 | 4500 | 4500 | 4500 | 4500 | 167 |
| 546 | 20241212 | 101900 | 223049425 | 4505 | 4505 | 4505 | 4505 | 0 |
| 547 | 20241212 | 101800 | 223049425 | 4505 | 4510 | 4515 | 4505 | 20 |
| 548 | 20241212 | 101700 | 222959230 | 4505 | 4500 | 4505 | 4500 | 3 |
| 549 | 20241212 | 101600 | 222945725 | 4490 | 4500 | 4500 | 4490 | 102 |
| 550 | 20241212 | 101500 | 222487685 | 4500 | 4500 | 4500 | 4490 | 1101 |
| 551 | 20241212 | 101400 | 217541565 | 4500 | 4500 | 4500 | 4500 | 0 |
| 552 | 20241212 | 101300 | 217541565 | 4500 | 4505 | 4505 | 4500 | 491 |
| 553 | 20241212 | 101200 | 215330540 | 4505 | 4505 | 4505 | 4505 | 0 |
| 554 | 20241212 | 101100 | 215330540 | 4505 | 4530 | 4535 | 4505 | 710 |
| 555 | 20241212 | 101000 | 212128520 | 4530 | 4530 | 4530 | 4530 | 81 |
| 556 | 20241212 | 100900 | 211761590 | 4530 | 4530 | 4530 | 4530 | 210 |
| 557 | 20241212 | 100800 | 210810290 | 4530 | 4535 | 4535 | 4530 | 17 |
| 558 | 20241212 | 100700 | 210733245 | 4535 | 4540 | 4540 | 4535 | 923 |
| 559 | 20241212 | 100600 | 206547405 | 4545 | 4555 | 4555 | 4545 | 425 |
| 560 | 20241212 | 100500 | 204615660 | 4545 | 4545 | 4545 | 4545 | 0 |
| 561 | 20241212 | 100400 | 204615660 | 4545 | 4555 | 4555 | 4545 | 557 |
| 562 | 20241212 | 100300 | 202081340 | 4550 | 4555 | 4555 | 4550 | 474 |
| 563 | 20241212 | 100200 | 199922795 | 4560 | 4555 | 4560 | 4555 | 314 |
| 564 | 20241212 | 100100 | 198492500 | 4550 | 4550 | 4550 | 4550 | 98 |
| 565 | 20241212 | 100000 | 198046600 | 4550 | 4550 | 4550 | 4550 | 433 |
| 566 | 20241212 | 095900 | 196076450 | 4545 | 4545 | 4550 | 4545 | 190 |
| 567 | 20241212 | 095800 | 195212680 | 4535 | 4535 | 4550 | 4535 | 202 |
| 568 | 20241212 | 095700 | 194295415 | 4525 | 4525 | 4525 | 4525 | 0 |
| 569 | 20241212 | 095600 | 194295415 | 4525 | 4525 | 4540 | 4525 | 17 |
| 570 | 20241212 | 095500 | 194218430 | 4530 | 4515 | 4530 | 4515 | 132 |
| 571 | 20241212 | 095400 | 193620625 | 4505 | 4515 | 4515 | 4505 | 952 |
| 572 | 20241212 | 095300 | 189328980 | 4510 | 4520 | 4520 | 4510 | 481 |
| 573 | 20241212 | 095200 | 187159415 | 4515 | 4525 | 4525 | 4515 | 111 |
| 574 | 20241212 | 095100 | 186657725 | 4530 | 4560 | 4565 | 4530 | 1142 |
| 575 | 20241212 | 095000 | 181471490 | 4560 | 4545 | 4560 | 4545 | 842 |
| 576 | 20241212 | 094900 | 177638400 | 4540 | 4540 | 4540 | 4535 | 1676 |
| 577 | 20241212 | 094800 | 170030860 | 4540 | 4510 | 4540 | 4510 | 2085 |
| 578 | 20241212 | 094700 | 160567055 | 4520 | 4520 | 4520 | 4520 | 91 |
| 579 | 20241212 | 094600 | 160155735 | 4520 | 4520 | 4520 | 4520 | 0 |
| 580 | 20241212 | 094500 | 160155735 | 4520 | 4515 | 4530 | 4515 | 246 |
| 581 | 20241212 | 094400 | 159043810 | 4510 | 4510 | 4510 | 4510 | 555 |
| 582 | 20241212 | 094300 | 156540760 | 4510 | 4515 | 4515 | 4510 | 442 |
| 583 | 20241212 | 094200 | 154546340 | 4530 | 4525 | 4530 | 4525 | 2 |
| 584 | 20241212 | 094100 | 154537285 | 4525 | 4530 | 4535 | 4520 | 19 |
| 585 | 20241212 | 094000 | 154451300 | 4535 | 4535 | 4535 | 4535 | 0 |
| 586 | 20241212 | 093900 | 154451300 | 4535 | 4530 | 4535 | 4520 | 252 |
| 587 | 20241212 | 093800 | 153309800 | 4535 | 4535 | 4535 | 4535 | 3 |
| 588 | 20241212 | 093700 | 153296195 | 4535 | 4525 | 4535 | 4525 | 73 |
| 589 | 20241212 | 093600 | 152965860 | 4515 | 4530 | 4530 | 4510 | 914 |
| 590 | 20241212 | 093500 | 148836155 | 4515 | 4530 | 4535 | 4515 | 2505 |
| 591 | 20241212 | 093400 | 137492665 | 4540 | 4540 | 4540 | 4535 | 1223 |
| 592 | 20241212 | 093300 | 131946295 | 4540 | 4540 | 4540 | 4540 | 185 |
| 593 | 20241212 | 093200 | 131106395 | 4540 | 4545 | 4545 | 4540 | 131 |
| 594 | 20241212 | 093100 | 130511625 | 4535 | 4535 | 4545 | 4530 | 549 |
| 595 | 20241212 | 093000 | 128021770 | 4530 | 4540 | 4545 | 4530 | 322 |
| 596 | 20241212 | 092900 | 126560535 | 4535 | 4540 | 4545 | 4535 | 406 |
| 597 | 20241212 | 092800 | 124715915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 598 | 20241212 | 092700 | 124715915 | 4530 | 4535 | 4540 | 4530 | 757 |
| 599 | 20241212 | 092600 | 121280665 | 4530 | 4515 | 4535 | 4515 | 1206 |
| 600 | 20241212 | 092500 | 115827360 | 4515 | 4515 | 4515 | 4515 | 11 |
| 601 | 20241212 | 092400 | 115777695 | 4505 | 4515 | 4530 | 4505 | 601 |
| 602 | 20241212 | 092300 | 113062595 | 4515 | 4505 | 4520 | 4505 | 1441 |
| 603 | 20241212 | 092200 | 106558960 | 4500 | 4515 | 4515 | 4500 | 855 |
| 604 | 20241212 | 092100 | 102708300 | 4515 | 4500 | 4515 | 4500 | 1584 |
| 605 | 20241212 | 092000 | 95565645 | 4510 | 4470 | 4510 | 4470 | 5846 |
| 606 | 20241212 | 091900 | 69282250 | 4470 | 4470 | 4470 | 4470 | 1199 |
| 607 | 20241212 | 091800 | 63922720 | 4470 | 4480 | 4480 | 4470 | 856 |
| 608 | 20241212 | 091700 | 60090160 | 4485 | 4470 | 4485 | 4470 | 1808 |
| 609 | 20241212 | 091600 | 51991325 | 4470 | 4455 | 4470 | 4455 | 20 |
| 610 | 20241212 | 091500 | 51902000 | 4455 | 4455 | 4455 | 4455 | 414 |
| 611 | 20241212 | 091400 | 50057630 | 4455 | 4455 | 4455 | 4455 | 2 |
| 612 | 20241212 | 091300 | 50048720 | 4455 | 4455 | 4455 | 4455 | 0 |
| 613 | 20241212 | 091200 | 50048720 | 4455 | 4455 | 4455 | 4455 | 11 |
| 614 | 20241212 | 091100 | 49999715 | 4455 | 4455 | 4455 | 4445 | 171 |
| 615 | 20241212 | 091000 | 49237990 | 4455 | 4455 | 4455 | 4455 | 50 |
| 616 | 20241212 | 090900 | 49015240 | 4455 | 4480 | 4480 | 4455 | 691 |
| 617 | 20241212 | 090800 | 45928440 | 4480 | 4475 | 4480 | 4475 | 905 |
| 618 | 20241212 | 090700 | 41877810 | 4475 | 4470 | 4475 | 4470 | 819 |
| 619 | 20241212 | 090600 | 38215035 | 4470 | 4455 | 4470 | 4455 | 1154 |
| 620 | 20241212 | 090500 | 33070155 | 4455 | 4440 | 4460 | 4430 | 1083 |
| 621 | 20241212 | 090400 | 28261045 | 4440 | 4430 | 4440 | 4430 | 931 |
| 622 | 20241212 | 090300 | 24131700 | 4430 | 4430 | 4435 | 4430 | 377 |
| 623 | 20241212 | 090200 | 22461530 | 4430 | 4425 | 4430 | 4425 | 1656 |
| 624 | 20241212 | 090100 | 15131680 | 4425 | 4405 | 4425 | 4405 | 1025 |
| 625 | 20241212 | 090000 | 10601100 | 4425 | 4415 | 4425 | 4405 | 2401 |