31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 193500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 3 | 20241210 | 193400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20241210 | 193300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20241210 | 193200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20241210 | 193100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20241210 | 193000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20241210 | 192900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20241210 | 192800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20241210 | 192700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20241210 | 192600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20241210 | 192500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20241210 | 192400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20241210 | 192300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20241210 | 192200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20241210 | 192100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20241210 | 192000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20241210 | 191900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20241210 | 191800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20241210 | 191700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20241210 | 191600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20241210 | 191500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20241210 | 191400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20241210 | 191300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20241210 | 191200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20241210 | 191100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20241210 | 191000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20241210 | 190900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20241210 | 190800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20241210 | 190700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20241210 | 190600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20241210 | 190500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 33 | 20241210 | 190400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20241210 | 190300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20241210 | 190200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20241210 | 190100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20241210 | 190000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20241210 | 185900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20241210 | 185800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20241210 | 185700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20241210 | 185600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20241210 | 185500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20241210 | 185400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20241210 | 185300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20241210 | 185200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20241210 | 185100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20241210 | 185000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20241210 | 184900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20241210 | 184800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20241210 | 184700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20241210 | 184600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20241210 | 184500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20241210 | 184400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20241210 | 184300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20241210 | 184200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20241210 | 184100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20241210 | 184000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20241210 | 183900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20241210 | 183800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20241210 | 183700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20241210 | 183600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20241210 | 183500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 63 | 20241210 | 183400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20241210 | 183300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20241210 | 183200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20241210 | 183100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20241210 | 183000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20241210 | 182900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20241210 | 182800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20241210 | 182700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20241210 | 182600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20241210 | 182500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20241210 | 182400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20241210 | 182300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20241210 | 182200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20241210 | 182100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20241210 | 182000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20241210 | 181900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20241210 | 181800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20241210 | 181700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20241210 | 181600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20241210 | 181500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20241210 | 181400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20241210 | 181300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20241210 | 181200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20241210 | 181100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20241210 | 181000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20241210 | 180900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20241210 | 180800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20241210 | 180700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20241210 | 180600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20241210 | 180500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 93 | 20241210 | 180400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20241210 | 180300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20241210 | 180200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20241210 | 180100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20241210 | 180000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20241210 | 175900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20241210 | 175800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20241210 | 175700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20241210 | 175600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20241210 | 175500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20241210 | 175400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20241210 | 175300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20241210 | 175200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20241210 | 175100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20241210 | 175000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20241210 | 174900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20241210 | 174800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20241210 | 174700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20241210 | 174600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20241210 | 174500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20241210 | 174400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20241210 | 174300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20241210 | 174200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20241210 | 174100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20241210 | 174000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20241210 | 173900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20241210 | 173800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20241210 | 173700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20241210 | 173600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20241210 | 173500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 123 | 20241210 | 173400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20241210 | 173300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20241210 | 173200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20241210 | 173100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20241210 | 173000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20241210 | 172900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20241210 | 172800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20241210 | 172700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20241210 | 172600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20241210 | 172500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20241210 | 172400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20241210 | 172300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20241210 | 172200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20241210 | 172100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20241210 | 172000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20241210 | 171900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20241210 | 171800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20241210 | 171700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20241210 | 171600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20241210 | 171500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20241210 | 171400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20241210 | 171300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20241210 | 171200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20241210 | 171100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20241210 | 171000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20241210 | 170900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20241210 | 170800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20241210 | 170700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20241210 | 170600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20241210 | 170500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 153 | 20241210 | 170400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20241210 | 170300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20241210 | 170200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20241210 | 170100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20241210 | 170000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20241210 | 165900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20241210 | 165800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20241210 | 165700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20241210 | 165600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20241210 | 165500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20241210 | 165400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20241210 | 165300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20241210 | 165200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20241210 | 165100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20241210 | 165000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20241210 | 164900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20241210 | 164800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20241210 | 164700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20241210 | 164600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20241210 | 164500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20241210 | 164400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20241210 | 164300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20241210 | 164200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20241210 | 164100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20241210 | 164000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20241210 | 163900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20241210 | 163800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20241210 | 163700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20241210 | 163600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20241210 | 163500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 183 | 20241210 | 163400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20241210 | 163300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20241210 | 163200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20241210 | 163100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20241210 | 163000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20241210 | 162900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20241210 | 162800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20241210 | 162700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20241210 | 162600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20241210 | 162500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20241210 | 162400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20241210 | 162300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20241210 | 162200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20241210 | 162100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20241210 | 162000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20241210 | 161900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20241210 | 161800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20241210 | 161700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20241210 | 161600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20241210 | 161500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20241210 | 161400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20241210 | 161300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20241210 | 161200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20241210 | 161100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20241210 | 161000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20241210 | 160900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20241210 | 160800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20241210 | 160700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20241210 | 160600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20241210 | 160500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 213 | 20241210 | 160400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20241210 | 160300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20241210 | 160200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20241210 | 160100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20241210 | 160000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20241210 | 155900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20241210 | 155800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20241210 | 155700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20241210 | 155600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20241210 | 155500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20241210 | 155400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 224 | 20241210 | 155300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 225 | 20241210 | 155200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 226 | 20241210 | 155100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 227 | 20241210 | 155000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 228 | 20241210 | 154900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20241210 | 154800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 230 | 20241210 | 154700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 231 | 20241210 | 154600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 232 | 20241210 | 154500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 233 | 20241210 | 154400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 234 | 20241210 | 154300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 235 | 20241210 | 154200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 236 | 20241210 | 154100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 237 | 20241210 | 154000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 238 | 20241210 | 153900 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 239 | 20241210 | 153800 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 240 | 20241210 | 153700 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 241 | 20241210 | 153600 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 242 | 20241210 | 153500 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 243 | 20241210 | 153400 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 244 | 20241210 | 153300 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 245 | 20241210 | 153200 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 246 | 20241210 | 153100 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 0 |
| 247 | 20241210 | 153000 | 1554813350 | 2985 | 2985 | 2985 | 2985 | 5242 |
| 248 | 20241210 | 152900 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 249 | 20241210 | 152800 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 250 | 20241210 | 152700 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 251 | 20241210 | 152600 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 252 | 20241210 | 152500 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 253 | 20241210 | 152400 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 254 | 20241210 | 152300 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 255 | 20241210 | 152200 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 256 | 20241210 | 152100 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 257 | 20241210 | 152000 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 0 |
| 258 | 20241210 | 151900 | 1539165980 | 2965 | 2965 | 2965 | 2965 | 536 |
| 259 | 20241210 | 151800 | 1537576740 | 2960 | 2965 | 2965 | 2960 | 1541 |
| 260 | 20241210 | 151700 | 1533007825 | 2965 | 2965 | 2965 | 2965 | 477 |
| 261 | 20241210 | 151600 | 1531593520 | 2965 | 2970 | 2970 | 2965 | 1620 |
| 262 | 20241210 | 151500 | 1526788275 | 2980 | 2980 | 2980 | 2980 | 1220 |
| 263 | 20241210 | 151400 | 1523152675 | 2985 | 2980 | 2985 | 2980 | 630 |
| 264 | 20241210 | 151300 | 1521272680 | 2985 | 2965 | 2985 | 2965 | 2786 |
| 265 | 20241210 | 151200 | 1512960595 | 2965 | 2965 | 2965 | 2965 | 214 |
| 266 | 20241210 | 151100 | 1512326085 | 2965 | 2965 | 2965 | 2965 | 1 |
| 267 | 20241210 | 151000 | 1512323120 | 2965 | 2950 | 2965 | 2950 | 4 |
| 268 | 20241210 | 150900 | 1512311305 | 2950 | 2950 | 2950 | 2950 | 1 |
| 269 | 20241210 | 150800 | 1512308355 | 2965 | 2965 | 2965 | 2965 | 1 |
| 270 | 20241210 | 150700 | 1512305390 | 2960 | 2955 | 2960 | 2955 | 2531 |
| 271 | 20241210 | 150600 | 1504813730 | 2955 | 2955 | 2955 | 2955 | 1 |
| 272 | 20241210 | 150500 | 1504810775 | 2955 | 2940 | 2955 | 2940 | 2 |
| 273 | 20241210 | 150400 | 1504804880 | 2955 | 2955 | 2955 | 2955 | 269 |
| 274 | 20241210 | 150300 | 1504009985 | 2955 | 2935 | 2955 | 2935 | 501 |
| 275 | 20241210 | 150200 | 1502539530 | 2935 | 2935 | 2935 | 2935 | 188 |
| 276 | 20241210 | 150100 | 1501987750 | 2935 | 2935 | 2935 | 2935 | 9 |
| 277 | 20241210 | 150000 | 1501961335 | 2955 | 2935 | 2955 | 2930 | 3011 |
| 278 | 20241210 | 145900 | 1493138260 | 2930 | 2935 | 2935 | 2930 | 1700 |
| 279 | 20241210 | 145800 | 1488156540 | 2940 | 2955 | 2955 | 2940 | 605 |
| 280 | 20241210 | 145700 | 1486377375 | 2955 | 2960 | 2960 | 2955 | 7 |
| 281 | 20241210 | 145600 | 1486356665 | 2965 | 2965 | 2965 | 2965 | 0 |
| 282 | 20241210 | 145500 | 1486356665 | 2965 | 2965 | 2965 | 2965 | 0 |
| 283 | 20241210 | 145400 | 1486356665 | 2965 | 2965 | 2965 | 2965 | 0 |
| 284 | 20241210 | 145300 | 1486356665 | 2965 | 2955 | 2965 | 2955 | 3000 |
| 285 | 20241210 | 145200 | 1477471065 | 2965 | 2965 | 2965 | 2965 | 0 |
| 286 | 20241210 | 145100 | 1477471065 | 2965 | 2965 | 2965 | 2965 | 635 |
| 287 | 20241210 | 145000 | 1475588290 | 2935 | 2935 | 2935 | 2935 | 0 |
| 288 | 20241210 | 144900 | 1475588290 | 2935 | 2965 | 2965 | 2935 | 182 |
| 289 | 20241210 | 144800 | 1475054060 | 2965 | 2930 | 2965 | 2930 | 2053 |
| 290 | 20241210 | 144700 | 1468991975 | 2945 | 2940 | 2945 | 2940 | 51 |
| 291 | 20241210 | 144600 | 1468841970 | 2940 | 2940 | 2940 | 2940 | 0 |
| 292 | 20241210 | 144500 | 1468841970 | 2940 | 2940 | 2940 | 2940 | 11 |
| 293 | 20241210 | 144400 | 1468809630 | 2925 | 2925 | 2925 | 2925 | 0 |
| 294 | 20241210 | 144300 | 1468809630 | 2925 | 2925 | 2925 | 2925 | 0 |
| 295 | 20241210 | 144200 | 1468809630 | 2925 | 2925 | 2925 | 2925 | 156 |
| 296 | 20241210 | 144100 | 1468353330 | 2925 | 2925 | 2925 | 2925 | 0 |
| 297 | 20241210 | 144000 | 1468353330 | 2925 | 2930 | 2930 | 2925 | 1404 |
| 298 | 20241210 | 143900 | 1464244380 | 2930 | 2945 | 2945 | 2930 | 7 |
| 299 | 20241210 | 143800 | 1464223780 | 2950 | 2950 | 2950 | 2950 | 0 |
| 300 | 20241210 | 143700 | 1464223780 | 2950 | 2930 | 2950 | 2930 | 704 |
| 301 | 20241210 | 143600 | 1462160980 | 2930 | 2930 | 2930 | 2930 | 237 |
| 302 | 20241210 | 143500 | 1461466570 | 2950 | 2950 | 2950 | 2950 | 400 |
| 303 | 20241210 | 143400 | 1460286570 | 2950 | 2950 | 2950 | 2950 | 0 |
| 304 | 20241210 | 143300 | 1460286570 | 2950 | 2950 | 2950 | 2950 | 150 |
| 305 | 20241210 | 143200 | 1459844070 | 2950 | 2960 | 2960 | 2950 | 1161 |
| 306 | 20241210 | 143100 | 1456417020 | 2950 | 2955 | 2955 | 2930 | 985 |
| 307 | 20241210 | 143000 | 1453517965 | 2965 | 2965 | 2965 | 2965 | 3 |
| 308 | 20241210 | 142900 | 1453509070 | 2960 | 2980 | 2985 | 2960 | 840 |
| 309 | 20241210 | 142800 | 1451013735 | 2980 | 2980 | 2980 | 2980 | 1648 |
| 310 | 20241210 | 142700 | 1446102695 | 2955 | 2980 | 2980 | 2955 | 897 |
| 311 | 20241210 | 142600 | 1443430935 | 2980 | 2935 | 2980 | 2935 | 2878 |
| 312 | 20241210 | 142500 | 1434966570 | 2935 | 2935 | 2935 | 2935 | 0 |
| 313 | 20241210 | 142400 | 1434966570 | 2935 | 2935 | 2935 | 2935 | 2 |
| 314 | 20241210 | 142300 | 1434960700 | 2930 | 2930 | 2930 | 2930 | 0 |
| 315 | 20241210 | 142200 | 1434960700 | 2930 | 2930 | 2930 | 2930 | 0 |
| 316 | 20241210 | 142100 | 1434960700 | 2930 | 2930 | 2930 | 2930 | 0 |
| 317 | 20241210 | 142000 | 1434960700 | 2930 | 2925 | 2930 | 2925 | 1646 |
| 318 | 20241210 | 141900 | 1430141325 | 2925 | 2925 | 2925 | 2925 | 174 |
| 319 | 20241210 | 141800 | 1429632375 | 2925 | 2925 | 2925 | 2925 | 0 |
| 320 | 20241210 | 141700 | 1429632375 | 2925 | 2925 | 2925 | 2925 | 33 |
| 321 | 20241210 | 141600 | 1429535850 | 2925 | 2925 | 2925 | 2925 | 2 |
| 322 | 20241210 | 141500 | 1429530000 | 2925 | 2925 | 2925 | 2925 | 10 |
| 323 | 20241210 | 141400 | 1429500750 | 2925 | 2925 | 2925 | 2925 | 0 |
| 324 | 20241210 | 141300 | 1429500750 | 2925 | 2920 | 2925 | 2920 | 989 |
| 325 | 20241210 | 141200 | 1426612865 | 2915 | 2915 | 2915 | 2915 | 215 |
| 326 | 20241210 | 141100 | 1425986140 | 2915 | 2915 | 2915 | 2915 | 0 |
| 327 | 20241210 | 141000 | 1425986140 | 2915 | 2915 | 2915 | 2915 | 0 |
| 328 | 20241210 | 140900 | 1425986140 | 2915 | 2915 | 2915 | 2915 | 0 |
| 329 | 20241210 | 140800 | 1425986140 | 2915 | 2915 | 2915 | 2915 | 0 |
| 330 | 20241210 | 140700 | 1425986140 | 2915 | 2900 | 2915 | 2900 | 2293 |
| 331 | 20241210 | 140600 | 1419323755 | 2900 | 2900 | 2900 | 2900 | 4 |
| 332 | 20241210 | 140500 | 1419312155 | 2890 | 2890 | 2890 | 2890 | 522 |
| 333 | 20241210 | 140400 | 1417803575 | 2890 | 2890 | 2890 | 2890 | 1050 |
| 334 | 20241210 | 140300 | 1414769075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 335 | 20241210 | 140200 | 1414769075 | 2900 | 2900 | 2900 | 2900 | 1 |
| 336 | 20241210 | 140100 | 1414766175 | 2890 | 2890 | 2890 | 2890 | 0 |
| 337 | 20241210 | 140000 | 1414766175 | 2890 | 2895 | 2895 | 2890 | 2000 |
| 338 | 20241210 | 135900 | 1408986150 | 2895 | 2900 | 2900 | 2895 | 370 |
| 339 | 20241210 | 135800 | 1407914945 | 2900 | 2900 | 2900 | 2900 | 5 |
| 340 | 20241210 | 135700 | 1407900445 | 2900 | 2900 | 2900 | 2900 | 684 |
| 341 | 20241210 | 135600 | 1405916845 | 2885 | 2885 | 2885 | 2885 | 0 |
| 342 | 20241210 | 135500 | 1405916845 | 2885 | 2895 | 2900 | 2885 | 763 |
| 343 | 20241210 | 135400 | 1403707910 | 2895 | 2895 | 2895 | 2895 | 0 |
| 344 | 20241210 | 135300 | 1403707910 | 2895 | 2880 | 2895 | 2880 | 373 |
| 345 | 20241210 | 135200 | 1402633655 | 2880 | 2885 | 2885 | 2880 | 2570 |
| 346 | 20241210 | 135100 | 1395227055 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20241210 | 135000 | 1395227055 | 2895 | 2895 | 2895 | 2895 | 0 |
| 348 | 20241210 | 134900 | 1395227055 | 2895 | 2895 | 2895 | 2895 | 0 |
| 349 | 20241210 | 134800 | 1395227055 | 2895 | 2895 | 2895 | 2895 | 1 |
| 350 | 20241210 | 134700 | 1395224160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 351 | 20241210 | 134600 | 1395224160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 352 | 20241210 | 134500 | 1395224160 | 2880 | 2880 | 2880 | 2880 | 1104 |
| 353 | 20241210 | 134400 | 1392044640 | 2880 | 2880 | 2880 | 2880 | 2043 |
| 354 | 20241210 | 134300 | 1386160800 | 2885 | 2885 | 2885 | 2885 | 404 |
| 355 | 20241210 | 134200 | 1384995260 | 2895 | 2895 | 2895 | 2895 | 0 |
| 356 | 20241210 | 134100 | 1384995260 | 2895 | 2895 | 2895 | 2895 | 82 |
| 357 | 20241210 | 134000 | 1384757870 | 2895 | 2895 | 2895 | 2895 | 0 |
| 358 | 20241210 | 133900 | 1384757870 | 2895 | 2895 | 2895 | 2895 | 0 |
| 359 | 20241210 | 133800 | 1384757870 | 2895 | 2895 | 2900 | 2895 | 1012 |
| 360 | 20241210 | 133700 | 1381828070 | 2895 | 2895 | 2895 | 2895 | 0 |
| 361 | 20241210 | 133600 | 1381828070 | 2895 | 2880 | 2895 | 2880 | 946 |
| 362 | 20241210 | 133500 | 1379102450 | 2875 | 2895 | 2895 | 2875 | 401 |
| 363 | 20241210 | 133400 | 1377947685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 364 | 20241210 | 133300 | 1377947685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 365 | 20241210 | 133200 | 1377947685 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20241210 | 133100 | 1377947685 | 2890 | 2890 | 2890 | 2890 | 250 |
| 367 | 20241210 | 133000 | 1377225185 | 2890 | 2890 | 2890 | 2890 | 37 |
| 368 | 20241210 | 132900 | 1377118255 | 2895 | 2895 | 2895 | 2895 | 200 |
| 369 | 20241210 | 132800 | 1376539255 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20241210 | 132700 | 1376539255 | 2890 | 2890 | 2890 | 2890 | 101 |
| 371 | 20241210 | 132600 | 1376247365 | 2890 | 2890 | 2890 | 2890 | 474 |
| 372 | 20241210 | 132500 | 1374877505 | 2885 | 2885 | 2885 | 2885 | 100 |
| 373 | 20241210 | 132400 | 1374589005 | 2885 | 2885 | 2885 | 2885 | 64 |
| 374 | 20241210 | 132300 | 1374404365 | 2880 | 2885 | 2885 | 2880 | 13 |
| 375 | 20241210 | 132200 | 1374366865 | 2870 | 2895 | 2895 | 2865 | 690 |
| 376 | 20241210 | 132100 | 1372385280 | 2865 | 2865 | 2865 | 2865 | 0 |
| 377 | 20241210 | 132000 | 1372385280 | 2865 | 2865 | 2865 | 2865 | 0 |
| 378 | 20241210 | 131900 | 1372385280 | 2865 | 2865 | 2865 | 2865 | 0 |
| 379 | 20241210 | 131800 | 1372385280 | 2865 | 2905 | 2905 | 2865 | 2017 |
| 380 | 20241210 | 131700 | 1366581015 | 2900 | 2900 | 2900 | 2900 | 0 |
| 381 | 20241210 | 131600 | 1366581015 | 2900 | 2900 | 2900 | 2900 | 0 |
| 382 | 20241210 | 131500 | 1366581015 | 2900 | 2895 | 2900 | 2895 | 346 |
| 383 | 20241210 | 131400 | 1365577670 | 2895 | 2895 | 2895 | 2895 | 60 |
| 384 | 20241210 | 131300 | 1365403970 | 2875 | 2875 | 2875 | 2875 | 6 |
| 385 | 20241210 | 131200 | 1365386720 | 2895 | 2895 | 2895 | 2895 | 0 |
| 386 | 20241210 | 131100 | 1365386720 | 2895 | 2895 | 2895 | 2895 | 1 |
| 387 | 20241210 | 131000 | 1365383825 | 2865 | 2870 | 2870 | 2865 | 600 |
| 388 | 20241210 | 130900 | 1363664655 | 2875 | 2875 | 2875 | 2875 | 1377 |
| 389 | 20241210 | 130800 | 1359705780 | 2875 | 2875 | 2875 | 2875 | 6 |
| 390 | 20241210 | 130700 | 1359688530 | 2865 | 2870 | 2870 | 2865 | 2986 |
| 391 | 20241210 | 130600 | 1351133565 | 2865 | 2865 | 2865 | 2860 | 650 |
| 392 | 20241210 | 130500 | 1349273710 | 2855 | 2880 | 2880 | 2855 | 5833 |
| 393 | 20241210 | 130400 | 1332586045 | 2880 | 2880 | 2880 | 2880 | 0 |
| 394 | 20241210 | 130300 | 1332586045 | 2880 | 2885 | 2885 | 2880 | 134 |
| 395 | 20241210 | 130200 | 1332199625 | 2885 | 2885 | 2885 | 2885 | 213 |
| 396 | 20241210 | 130100 | 1331585120 | 2890 | 2890 | 2890 | 2890 | 1608 |
| 397 | 20241210 | 130000 | 1326938000 | 2865 | 2865 | 2865 | 2865 | 0 |
| 398 | 20241210 | 125900 | 1326938000 | 2865 | 2875 | 2875 | 2865 | 817 |
| 399 | 20241210 | 125800 | 1324589295 | 2875 | 2875 | 2875 | 2875 | 20 |
| 400 | 20241210 | 125700 | 1324531795 | 2875 | 2880 | 2885 | 2875 | 2239 |
| 401 | 20241210 | 125600 | 1318088600 | 2880 | 2880 | 2880 | 2880 | 334 |
| 402 | 20241210 | 125500 | 1317126680 | 2880 | 2895 | 2895 | 2880 | 1178 |
| 403 | 20241210 | 125400 | 1313722390 | 2895 | 2890 | 2895 | 2890 | 288 |
| 404 | 20241210 | 125300 | 1312888680 | 2885 | 2895 | 2895 | 2885 | 2000 |
| 405 | 20241210 | 125200 | 1307117650 | 2890 | 2890 | 2890 | 2890 | 1098 |
| 406 | 20241210 | 125100 | 1303944430 | 2885 | 2885 | 2885 | 2885 | 10 |
| 407 | 20241210 | 125000 | 1303915580 | 2880 | 2880 | 2880 | 2880 | 585 |
| 408 | 20241210 | 124900 | 1302230780 | 2880 | 2885 | 2885 | 2880 | 600 |
| 409 | 20241210 | 124800 | 1300500910 | 2890 | 2890 | 2890 | 2890 | 150 |
| 410 | 20241210 | 124700 | 1300067410 | 2905 | 2905 | 2905 | 2905 | 0 |
| 411 | 20241210 | 124600 | 1300067410 | 2905 | 2905 | 2905 | 2905 | 1048 |
| 412 | 20241210 | 124500 | 1297022970 | 2905 | 2905 | 2905 | 2905 | 0 |
| 413 | 20241210 | 124400 | 1297022970 | 2905 | 2905 | 2905 | 2905 | 1750 |
| 414 | 20241210 | 124300 | 1291939220 | 2910 | 2880 | 2910 | 2880 | 7207 |
| 415 | 20241210 | 124200 | 1270974485 | 2880 | 2880 | 2880 | 2880 | 32 |
| 416 | 20241210 | 124100 | 1270882325 | 2880 | 2930 | 2955 | 2880 | 5403 |
| 417 | 20241210 | 124000 | 1255159955 | 2955 | 2875 | 2955 | 2860 | 11000 |
| 418 | 20241210 | 123900 | 1223479580 | 2890 | 2890 | 2890 | 2890 | 0 |
| 419 | 20241210 | 123800 | 1223479580 | 2890 | 2865 | 2890 | 2865 | 431 |
| 420 | 20241210 | 123700 | 1222234740 | 2890 | 2860 | 2890 | 2860 | 2390 |
| 421 | 20241210 | 123600 | 1215377065 | 2860 | 2860 | 2860 | 2860 | 500 |
| 422 | 20241210 | 123500 | 1213947065 | 2855 | 2855 | 2855 | 2855 | 0 |
| 423 | 20241210 | 123400 | 1213947065 | 2855 | 2885 | 2885 | 2855 | 502 |
| 424 | 20241210 | 123300 | 1212513805 | 2860 | 2825 | 2870 | 2825 | 9466 |
| 425 | 20241210 | 123200 | 1185570070 | 2820 | 2800 | 2820 | 2800 | 1212 |
| 426 | 20241210 | 123100 | 1182165355 | 2785 | 2790 | 2790 | 2780 | 3585 |
| 427 | 20241210 | 123000 | 1172185050 | 2785 | 2800 | 2810 | 2785 | 1782 |
| 428 | 20241210 | 122900 | 1167192915 | 2780 | 2800 | 2800 | 2780 | 200 |
| 429 | 20241210 | 122800 | 1166634915 | 2770 | 2770 | 2770 | 2770 | 0 |
| 430 | 20241210 | 122700 | 1166634915 | 2770 | 2785 | 2785 | 2770 | 1760 |
| 431 | 20241210 | 122600 | 1161748490 | 2780 | 2800 | 2800 | 2780 | 1999 |
| 432 | 20241210 | 122500 | 1156171290 | 2820 | 2760 | 2820 | 2760 | 4092 |
| 433 | 20241210 | 122400 | 1144780755 | 2760 | 2775 | 2775 | 2760 | 1015 |
| 434 | 20241210 | 122300 | 1141964350 | 2775 | 2775 | 2775 | 2770 | 916 |
| 435 | 20241210 | 122200 | 1139424160 | 2780 | 2780 | 2780 | 2780 | 0 |
| 436 | 20241210 | 122100 | 1139424160 | 2780 | 2815 | 2820 | 2780 | 1805 |
| 437 | 20241210 | 122000 | 1134375700 | 2815 | 2790 | 2815 | 2790 | 2315 |
| 438 | 20241210 | 121900 | 1127888570 | 2790 | 2775 | 2790 | 2775 | 202 |
| 439 | 20241210 | 121800 | 1127327990 | 2775 | 2790 | 2795 | 2750 | 6480 |
| 440 | 20241210 | 121700 | 1109320400 | 2750 | 2770 | 2770 | 2750 | 1668 |
| 441 | 20241210 | 121600 | 1104720910 | 2770 | 2765 | 2770 | 2765 | 1956 |
| 442 | 20241210 | 121500 | 1099303350 | 2745 | 2760 | 2760 | 2745 | 612 |
| 443 | 20241210 | 121400 | 1097622285 | 2765 | 2740 | 2765 | 2740 | 301 |
| 444 | 20241210 | 121300 | 1096797520 | 2740 | 2755 | 2770 | 2740 | 3284 |
| 445 | 20241210 | 121200 | 1087787730 | 2815 | 2750 | 2820 | 2750 | 7504 |
| 446 | 20241210 | 121100 | 1067025190 | 2775 | 2775 | 2775 | 2775 | 0 |
| 447 | 20241210 | 121000 | 1067025190 | 2775 | 2775 | 2775 | 2775 | 3 |
| 448 | 20241210 | 120900 | 1067016865 | 2775 | 2800 | 2820 | 2750 | 5551 |
| 449 | 20241210 | 120800 | 1051642785 | 2820 | 2905 | 2905 | 2820 | 23498 |
| 450 | 20241210 | 120700 | 984314585 | 2905 | 2925 | 2925 | 2905 | 4309 |
| 451 | 20241210 | 120600 | 971744130 | 2920 | 2920 | 2920 | 2920 | 184 |
| 452 | 20241210 | 120500 | 971206850 | 2920 | 2950 | 2950 | 2920 | 7241 |
| 453 | 20241210 | 120400 | 950025655 | 2950 | 2950 | 2950 | 2950 | 2 |
| 454 | 20241210 | 120300 | 950019755 | 2950 | 2940 | 2950 | 2940 | 202 |
| 455 | 20241210 | 120200 | 949423985 | 2940 | 2940 | 2940 | 2940 | 370 |
| 456 | 20241210 | 120100 | 948336185 | 2925 | 2925 | 2925 | 2925 | 1545 |
| 457 | 20241210 | 120000 | 943817060 | 2925 | 2925 | 2925 | 2925 | 863 |
| 458 | 20241210 | 115900 | 941292785 | 2940 | 2940 | 2940 | 2940 | 0 |
| 459 | 20241210 | 115800 | 941292785 | 2940 | 2940 | 2940 | 2940 | 1 |
| 460 | 20241210 | 115700 | 941289845 | 2935 | 2935 | 2935 | 2935 | 300 |
| 461 | 20241210 | 115600 | 940409345 | 2945 | 2925 | 2945 | 2925 | 4260 |
| 462 | 20241210 | 115500 | 927935175 | 2925 | 2905 | 2925 | 2905 | 396 |
| 463 | 20241210 | 115400 | 926784705 | 2905 | 2905 | 2905 | 2905 | 851 |
| 464 | 20241210 | 115300 | 924312550 | 2925 | 2925 | 2925 | 2905 | 411 |
| 465 | 20241210 | 115200 | 923117430 | 2925 | 2925 | 2930 | 2925 | 518 |
| 466 | 20241210 | 115100 | 921601260 | 2930 | 2930 | 2930 | 2925 | 964 |
| 467 | 20241210 | 115000 | 918777240 | 2930 | 2950 | 2950 | 2930 | 2037 |
| 468 | 20241210 | 114900 | 912783610 | 2960 | 2960 | 2960 | 2960 | 0 |
| 469 | 20241210 | 114800 | 912783610 | 2960 | 2945 | 2960 | 2945 | 32 |
| 470 | 20241210 | 114700 | 912689325 | 2960 | 2980 | 2980 | 2960 | 2295 |
| 471 | 20241210 | 114600 | 905878475 | 2975 | 2975 | 2975 | 2975 | 11 |
| 472 | 20241210 | 114500 | 905845750 | 2970 | 2970 | 2970 | 2970 | 177 |
| 473 | 20241210 | 114400 | 905320060 | 2970 | 2970 | 2970 | 2970 | 0 |
| 474 | 20241210 | 114300 | 905320060 | 2970 | 2970 | 2970 | 2970 | 2341 |
| 475 | 20241210 | 114200 | 898367290 | 2970 | 2970 | 2970 | 2970 | 0 |
| 476 | 20241210 | 114100 | 898367290 | 2970 | 2970 | 2970 | 2970 | 644 |
| 477 | 20241210 | 114000 | 896454610 | 2970 | 2970 | 2970 | 2970 | 55 |
| 478 | 20241210 | 113900 | 896291260 | 2970 | 2970 | 2970 | 2970 | 1100 |
| 479 | 20241210 | 113800 | 893024260 | 2970 | 2970 | 2970 | 2970 | 11 |
| 480 | 20241210 | 113700 | 892991590 | 2990 | 2990 | 2990 | 2990 | 1663 |
| 481 | 20241210 | 113600 | 888019220 | 2990 | 2980 | 2990 | 2980 | 3556 |
| 482 | 20241210 | 113500 | 877400225 | 2985 | 2975 | 2985 | 2975 | 361 |
| 483 | 20241210 | 113400 | 876322900 | 2975 | 2975 | 2975 | 2975 | 0 |
| 484 | 20241210 | 113300 | 876322900 | 2975 | 2975 | 2980 | 2960 | 1679 |
| 485 | 20241210 | 113200 | 871330725 | 2975 | 2960 | 2975 | 2960 | 1446 |
| 486 | 20241210 | 113100 | 867030375 | 2950 | 2945 | 2950 | 2945 | 2214 |
| 487 | 20241210 | 113000 | 860501585 | 2945 | 2940 | 2945 | 2920 | 773 |
| 488 | 20241210 | 112900 | 858228250 | 2945 | 2955 | 2955 | 2915 | 29624 |
| 489 | 20241210 | 112800 | 771616605 | 2970 | 2980 | 2980 | 2950 | 8144 |
| 490 | 20241210 | 112700 | 747489940 | 2985 | 2990 | 2990 | 2985 | 1600 |
| 491 | 20241210 | 112600 | 742712440 | 2990 | 2995 | 2995 | 2990 | 2431 |
| 492 | 20241210 | 112500 | 735431645 | 3000 | 3000 | 3000 | 3000 | 2623 |
| 493 | 20241210 | 112400 | 727562645 | 3000 | 3000 | 3000 | 3000 | 0 |
| 494 | 20241210 | 112300 | 727562645 | 3000 | 3010 | 3010 | 2995 | 1204 |
| 495 | 20241210 | 112200 | 723947075 | 3010 | 3010 | 3010 | 3010 | 840 |
| 496 | 20241210 | 112100 | 721418675 | 3010 | 3015 | 3015 | 3010 | 100 |
| 497 | 20241210 | 112000 | 721117670 | 3010 | 3010 | 3010 | 3010 | 0 |
| 498 | 20241210 | 111900 | 721117670 | 3010 | 3010 | 3010 | 3010 | 100 |
| 499 | 20241210 | 111800 | 720816670 | 3035 | 3035 | 3035 | 3035 | 619 |
| 500 | 20241210 | 111700 | 718938005 | 3005 | 3015 | 3015 | 2995 | 2315 |
| 501 | 20241210 | 111600 | 711977030 | 3015 | 3015 | 3015 | 3015 | 34 |
| 502 | 20241210 | 111500 | 711874520 | 3015 | 3015 | 3015 | 3015 | 0 |
| 503 | 20241210 | 111400 | 711874520 | 3015 | 3020 | 3020 | 3015 | 400 |
| 504 | 20241210 | 111300 | 710667015 | 3015 | 3015 | 3015 | 3015 | 848 |
| 505 | 20241210 | 111200 | 708110295 | 3035 | 3030 | 3035 | 3030 | 3555 |
| 506 | 20241210 | 111100 | 697324420 | 3025 | 3030 | 3030 | 3025 | 531 |
| 507 | 20241210 | 111000 | 695717145 | 3030 | 3040 | 3040 | 3015 | 4606 |
| 508 | 20241210 | 110900 | 681761580 | 3035 | 3035 | 3035 | 3035 | 1 |
| 509 | 20241210 | 110800 | 681758545 | 3035 | 3035 | 3035 | 3035 | 175 |
| 510 | 20241210 | 110700 | 681227420 | 3035 | 3035 | 3035 | 3035 | 600 |
| 511 | 20241210 | 110600 | 679406420 | 3035 | 3030 | 3035 | 3030 | 1103 |
| 512 | 20241210 | 110500 | 676064320 | 3035 | 3035 | 3035 | 3035 | 124 |
| 513 | 20241210 | 110400 | 675687980 | 3035 | 3030 | 3035 | 3030 | 3555 |
| 514 | 20241210 | 110300 | 664911025 | 3030 | 3025 | 3035 | 3025 | 2957 |
| 515 | 20241210 | 110200 | 655946650 | 3005 | 3010 | 3010 | 3005 | 201 |
| 516 | 20241210 | 110100 | 655341645 | 3000 | 3000 | 3000 | 3000 | 4 |
| 517 | 20241210 | 110000 | 655329645 | 3000 | 3000 | 3000 | 3000 | 20 |
| 518 | 20241210 | 105900 | 655269645 | 3000 | 3000 | 3000 | 3000 | 373 |
| 519 | 20241210 | 105800 | 654150645 | 3000 | 3000 | 3000 | 3000 | 0 |
| 520 | 20241210 | 105700 | 654150645 | 3000 | 3000 | 3000 | 3000 | 651 |
| 521 | 20241210 | 105600 | 652197645 | 3000 | 3010 | 3010 | 3000 | 303 |
| 522 | 20241210 | 105500 | 651288615 | 3000 | 3000 | 3000 | 3000 | 217 |
| 523 | 20241210 | 105400 | 650637615 | 2995 | 2995 | 2995 | 2995 | 0 |
| 524 | 20241210 | 105300 | 650637615 | 2995 | 3005 | 3005 | 2995 | 2253 |
| 525 | 20241210 | 105200 | 643882125 | 3030 | 3030 | 3030 | 3030 | 0 |
| 526 | 20241210 | 105100 | 643882125 | 3030 | 3030 | 3030 | 3030 | 0 |
| 527 | 20241210 | 105000 | 643882125 | 3030 | 3030 | 3030 | 3030 | 0 |
| 528 | 20241210 | 104900 | 643882125 | 3030 | 3030 | 3030 | 3030 | 1 |
| 529 | 20241210 | 104800 | 643879095 | 3000 | 3005 | 3005 | 3000 | 111 |
| 530 | 20241210 | 104700 | 643545715 | 3000 | 3000 | 3000 | 3000 | 0 |
| 531 | 20241210 | 104600 | 643545715 | 3000 | 3000 | 3035 | 3000 | 310 |
| 532 | 20241210 | 104500 | 642615610 | 3000 | 3000 | 3000 | 3000 | 200 |
| 533 | 20241210 | 104400 | 642015610 | 3000 | 3000 | 3000 | 3000 | 2079 |
| 534 | 20241210 | 104300 | 635778610 | 2995 | 2985 | 2995 | 2985 | 2842 |
| 535 | 20241210 | 104200 | 627286610 | 2980 | 2980 | 2980 | 2980 | 780 |
| 536 | 20241210 | 104100 | 624962210 | 2980 | 2995 | 3000 | 2980 | 85 |
| 537 | 20241210 | 104000 | 624708545 | 2980 | 2985 | 2985 | 2980 | 254 |
| 538 | 20241210 | 103900 | 623951615 | 2995 | 2995 | 2995 | 2995 | 287 |
| 539 | 20241210 | 103800 | 623092050 | 2970 | 3015 | 3015 | 2970 | 6661 |
| 540 | 20241210 | 103700 | 603117035 | 3015 | 3015 | 3030 | 3015 | 207 |
| 541 | 20241210 | 103600 | 602492915 | 3015 | 3015 | 3015 | 3015 | 90 |
| 542 | 20241210 | 103500 | 602221565 | 3015 | 3030 | 3030 | 3015 | 388 |
| 543 | 20241210 | 103400 | 601048370 | 3035 | 3060 | 3060 | 3035 | 771 |
| 544 | 20241210 | 103300 | 598702045 | 3065 | 3055 | 3065 | 3045 | 1712 |
| 545 | 20241210 | 103200 | 593479435 | 3075 | 3045 | 3075 | 3045 | 2344 |
| 546 | 20241210 | 103100 | 586326360 | 3045 | 3045 | 3045 | 3045 | 1868 |
| 547 | 20241210 | 103000 | 580638300 | 3045 | 3045 | 3045 | 3045 | 1898 |
| 548 | 20241210 | 102900 | 574858890 | 3050 | 3040 | 3050 | 3040 | 2283 |
| 549 | 20241210 | 102800 | 567905080 | 3045 | 3035 | 3050 | 3030 | 5318 |
| 550 | 20241210 | 102700 | 551728270 | 3035 | 3020 | 3035 | 3020 | 1839 |
| 551 | 20241210 | 102600 | 546153005 | 3020 | 3015 | 3020 | 3015 | 4326 |
| 552 | 20241210 | 102500 | 533088635 | 3015 | 3015 | 3015 | 3015 | 350 |
| 553 | 20241210 | 102400 | 532033385 | 3015 | 3020 | 3020 | 3015 | 70 |
| 554 | 20241210 | 102300 | 531822260 | 3020 | 3020 | 3020 | 3020 | 390 |
| 555 | 20241210 | 102200 | 530644460 | 3020 | 3020 | 3020 | 3020 | 5 |
| 556 | 20241210 | 102100 | 530629360 | 3035 | 3035 | 3040 | 3035 | 600 |
| 557 | 20241210 | 102000 | 528807475 | 3020 | 3020 | 3045 | 3020 | 35 |
| 558 | 20241210 | 101900 | 528701750 | 3055 | 3040 | 3055 | 3010 | 2743 |
| 559 | 20241210 | 101800 | 520363085 | 3055 | 3010 | 3055 | 3010 | 5757 |
| 560 | 20241210 | 101700 | 502848900 | 3040 | 3035 | 3040 | 3035 | 100 |
| 561 | 20241210 | 101600 | 502545060 | 3010 | 3005 | 3010 | 3005 | 250 |
| 562 | 20241210 | 101500 | 501792810 | 3005 | 3030 | 3030 | 3005 | 433 |
| 563 | 20241210 | 101400 | 500481485 | 3040 | 3040 | 3040 | 3030 | 202 |
| 564 | 20241210 | 101300 | 499868405 | 3030 | 3020 | 3030 | 3000 | 2318 |
| 565 | 20241210 | 101200 | 492848920 | 3000 | 2975 | 3000 | 2975 | 4865 |
| 566 | 20241210 | 101100 | 478266055 | 2965 | 2965 | 2965 | 2965 | 0 |
| 567 | 20241210 | 101000 | 478266055 | 2965 | 2965 | 2965 | 2965 | 0 |
| 568 | 20241210 | 100900 | 478266055 | 2965 | 2965 | 2965 | 2965 | 8010 |
| 569 | 20241210 | 100800 | 454516405 | 2965 | 2965 | 2965 | 2965 | 672 |
| 570 | 20241210 | 100700 | 452523925 | 2965 | 2965 | 2965 | 2965 | 4 |
| 571 | 20241210 | 100600 | 452512065 | 2965 | 2970 | 2975 | 2965 | 1271 |
| 572 | 20241210 | 100500 | 448738410 | 2970 | 2970 | 2970 | 2970 | 27 |
| 573 | 20241210 | 100400 | 448658220 | 2975 | 2975 | 2975 | 2975 | 288 |
| 574 | 20241210 | 100300 | 447801420 | 2960 | 2960 | 2960 | 2960 | 453 |
| 575 | 20241210 | 100200 | 446460540 | 2960 | 2955 | 2960 | 2955 | 746 |
| 576 | 20241210 | 100100 | 444254110 | 2955 | 2960 | 2960 | 2955 | 4706 |
| 577 | 20241210 | 100000 | 430324445 | 2960 | 2960 | 2965 | 2960 | 157 |
| 578 | 20241210 | 095900 | 429859310 | 2960 | 2960 | 2960 | 2960 | 805 |
| 579 | 20241210 | 095800 | 427476510 | 2970 | 2975 | 2980 | 2970 | 2540 |
| 580 | 20241210 | 095700 | 419920325 | 2975 | 2975 | 2980 | 2975 | 1124 |
| 581 | 20241210 | 095600 | 416575080 | 2960 | 2960 | 2960 | 2960 | 2297 |
| 582 | 20241210 | 095500 | 409775960 | 2980 | 2980 | 2980 | 2980 | 5 |
| 583 | 20241210 | 095400 | 409761060 | 2980 | 2960 | 2980 | 2960 | 150 |
| 584 | 20241210 | 095300 | 409314270 | 2950 | 2940 | 2950 | 2940 | 721 |
| 585 | 20241210 | 095200 | 407194415 | 2935 | 2995 | 2995 | 2935 | 2645 |
| 586 | 20241210 | 095100 | 399362265 | 3005 | 3005 | 3005 | 3005 | 0 |
| 587 | 20241210 | 095000 | 399362265 | 3005 | 3000 | 3005 | 3000 | 224 |
| 588 | 20241210 | 094900 | 398690155 | 3000 | 3005 | 3005 | 3000 | 3795 |
| 589 | 20241210 | 094800 | 387305105 | 3005 | 3005 | 3005 | 3005 | 177 |
| 590 | 20241210 | 094700 | 386773220 | 3020 | 3000 | 3020 | 3000 | 1434 |
| 591 | 20241210 | 094600 | 382452720 | 3000 | 3010 | 3010 | 3000 | 2358 |
| 592 | 20241210 | 094500 | 375375765 | 3005 | 3005 | 3005 | 3005 | 297 |
| 593 | 20241210 | 094400 | 374483280 | 3010 | 2965 | 3010 | 2965 | 817 |
| 594 | 20241210 | 094300 | 372034400 | 2965 | 2965 | 2965 | 2965 | 1 |
| 595 | 20241210 | 094200 | 372031435 | 2960 | 2960 | 2960 | 2960 | 0 |
| 596 | 20241210 | 094100 | 372031435 | 2960 | 3005 | 3005 | 2945 | 3242 |
| 597 | 20241210 | 094000 | 362360675 | 3010 | 3010 | 3010 | 3010 | 2196 |
| 598 | 20241210 | 093900 | 355750715 | 3010 | 3000 | 3030 | 3000 | 610 |
| 599 | 20241210 | 093800 | 353914045 | 2990 | 2940 | 3000 | 2940 | 4477 |
| 600 | 20241210 | 093700 | 340664610 | 2940 | 2925 | 2940 | 2920 | 7576 |
| 601 | 20241210 | 093600 | 318505385 | 2925 | 2925 | 2925 | 2925 | 1 |
| 602 | 20241210 | 093500 | 318502460 | 2920 | 2945 | 2945 | 2920 | 1042 |
| 603 | 20241210 | 093400 | 315435535 | 2945 | 2945 | 2945 | 2945 | 178 |
| 604 | 20241210 | 093300 | 314911325 | 2945 | 2940 | 2945 | 2940 | 189 |
| 605 | 20241210 | 093200 | 314355095 | 2940 | 2940 | 2945 | 2920 | 4356 |
| 606 | 20241210 | 093100 | 301555555 | 2935 | 2935 | 2940 | 2910 | 1967 |
| 607 | 20241210 | 093000 | 295808415 | 2910 | 2900 | 2935 | 2900 | 39 |
| 608 | 20241210 | 092900 | 295694920 | 2900 | 2905 | 2905 | 2895 | 5427 |
| 609 | 20241210 | 092800 | 279956995 | 2900 | 2920 | 2925 | 2900 | 4771 |
| 610 | 20241210 | 092700 | 266050940 | 2940 | 2935 | 2940 | 2925 | 5094 |
| 611 | 20241210 | 092600 | 251131130 | 2935 | 2935 | 2940 | 2930 | 8983 |
| 612 | 20241210 | 092500 | 224766220 | 2935 | 2950 | 2950 | 2930 | 5844 |
| 613 | 20241210 | 092400 | 207589780 | 2945 | 2945 | 2970 | 2945 | 345 |
| 614 | 20241210 | 092300 | 206573205 | 2945 | 2955 | 2970 | 2945 | 2537 |
| 615 | 20241210 | 092200 | 199088325 | 2955 | 2960 | 2960 | 2955 | 1631 |
| 616 | 20241210 | 092100 | 194268570 | 2965 | 2965 | 2965 | 2965 | 553 |
| 617 | 20241210 | 092000 | 192628925 | 2970 | 2950 | 2975 | 2950 | 1047 |
| 618 | 20241210 | 091900 | 189538650 | 2950 | 2955 | 2955 | 2950 | 2926 |
| 619 | 20241210 | 091800 | 180892370 | 2955 | 2980 | 2980 | 2955 | 1263 |
| 620 | 20241210 | 091700 | 177155470 | 2960 | 2970 | 2970 | 2960 | 2916 |
| 621 | 20241210 | 091600 | 168514610 | 2970 | 3025 | 3025 | 2970 | 3119 |
| 622 | 20241210 | 091500 | 159138750 | 3025 | 3045 | 3045 | 3005 | 1251 |
| 623 | 20241210 | 091400 | 155353955 | 3025 | 3090 | 3090 | 3025 | 581 |
| 624 | 20241210 | 091300 | 153574595 | 3095 | 3060 | 3100 | 3045 | 5978 |
| 625 | 20241210 | 091200 | 135113585 | 3060 | 2970 | 3060 | 2955 | 7863 |
| 626 | 20241210 | 091100 | 111408880 | 3000 | 2990 | 3030 | 2965 | 788 |
| 627 | 20241210 | 091000 | 109051865 | 2970 | 3000 | 3040 | 2950 | 4675 |
| 628 | 20241210 | 090900 | 95085605 | 3005 | 3100 | 3100 | 3005 | 7844 |
| 629 | 20241210 | 090800 | 71305745 | 3100 | 3000 | 3100 | 3000 | 6161 |
| 630 | 20241210 | 090700 | 52565285 | 2920 | 3050 | 3050 | 2920 | 4380 |
| 631 | 20241210 | 090600 | 39253420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 632 | 20241210 | 090500 | 39253420 | 2850 | 2895 | 3055 | 2850 | 7589 |
| 633 | 20241210 | 090400 | 16764765 | 2895 | 2890 | 2900 | 2890 | 823 |
| 634 | 20241210 | 090300 | 14385135 | 2900 | 2900 | 2900 | 2900 | 0 |
| 635 | 20241210 | 090200 | 14385135 | 2900 | 2760 | 2900 | 2745 | 1131 |
| 636 | 20241210 | 090100 | 11245360 | 2770 | 2855 | 2855 | 2765 | 3079 |
| 637 | 20241210 | 090000 | 2722075 | 2855 | 2900 | 2900 | 2855 | 944 |