30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 192500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 3 | 20241211 | 192400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20241211 | 192300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20241211 | 192200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20241211 | 192100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20241211 | 192000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20241211 | 191900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20241211 | 191800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20241211 | 191700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20241211 | 191600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20241211 | 191500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20241211 | 191400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20241211 | 191300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20241211 | 191200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20241211 | 191100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20241211 | 191000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20241211 | 190900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20241211 | 190800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20241211 | 190700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20241211 | 190600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20241211 | 190500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20241211 | 190400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20241211 | 190300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20241211 | 190200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20241211 | 190100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20241211 | 190000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20241211 | 185900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20241211 | 185800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20241211 | 185700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20241211 | 185600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20241211 | 185500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 33 | 20241211 | 185400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20241211 | 185300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20241211 | 185200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20241211 | 185100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20241211 | 185000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20241211 | 184900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20241211 | 184800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20241211 | 184700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20241211 | 184600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20241211 | 184500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20241211 | 184400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20241211 | 184300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20241211 | 184200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20241211 | 184100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20241211 | 184000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20241211 | 183900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20241211 | 183800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20241211 | 183700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20241211 | 183600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20241211 | 183500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20241211 | 183400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20241211 | 183300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20241211 | 183200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20241211 | 183100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20241211 | 183000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20241211 | 182900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20241211 | 182800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20241211 | 182700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20241211 | 182600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20241211 | 182500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 63 | 20241211 | 182400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20241211 | 182300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20241211 | 182200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20241211 | 182100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20241211 | 182000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20241211 | 181900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20241211 | 181800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20241211 | 181700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20241211 | 181600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20241211 | 181500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20241211 | 181400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20241211 | 181300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20241211 | 181200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20241211 | 181100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20241211 | 181000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20241211 | 180900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20241211 | 180800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20241211 | 180700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20241211 | 180600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20241211 | 180500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20241211 | 180400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20241211 | 180300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20241211 | 180200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20241211 | 180100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20241211 | 180000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20241211 | 175900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20241211 | 175800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20241211 | 175700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20241211 | 175600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20241211 | 175500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 93 | 20241211 | 175400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20241211 | 175300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20241211 | 175200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20241211 | 175100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20241211 | 175000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20241211 | 174900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20241211 | 174800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20241211 | 174700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20241211 | 174600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20241211 | 174500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20241211 | 174400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20241211 | 174300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20241211 | 174200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20241211 | 174100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20241211 | 174000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20241211 | 173900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20241211 | 173800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20241211 | 173700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20241211 | 173600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20241211 | 173500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20241211 | 173400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20241211 | 173300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20241211 | 173200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20241211 | 173100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20241211 | 173000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20241211 | 172900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20241211 | 172800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20241211 | 172700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20241211 | 172600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20241211 | 172500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 123 | 20241211 | 172400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20241211 | 172300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20241211 | 172200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20241211 | 172100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20241211 | 172000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20241211 | 171900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20241211 | 171800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20241211 | 171700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20241211 | 171600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20241211 | 171500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20241211 | 171400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20241211 | 171300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20241211 | 171200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20241211 | 171100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20241211 | 171000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20241211 | 170900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20241211 | 170800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20241211 | 170700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20241211 | 170600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20241211 | 170500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20241211 | 170400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20241211 | 170300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20241211 | 170200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20241211 | 170100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20241211 | 170000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20241211 | 165900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20241211 | 165800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20241211 | 165700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20241211 | 165600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20241211 | 165500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 153 | 20241211 | 165400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20241211 | 165300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20241211 | 165200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20241211 | 165100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20241211 | 165000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20241211 | 164900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20241211 | 164800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20241211 | 164700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20241211 | 164600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20241211 | 164500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20241211 | 164400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20241211 | 164300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20241211 | 164200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20241211 | 164100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20241211 | 164000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20241211 | 163900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20241211 | 163800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20241211 | 163700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20241211 | 163600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20241211 | 163500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20241211 | 163400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20241211 | 163300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20241211 | 163200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20241211 | 163100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20241211 | 163000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20241211 | 162900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20241211 | 162800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20241211 | 162700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20241211 | 162600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20241211 | 162500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 183 | 20241211 | 162400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20241211 | 162300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20241211 | 162200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20241211 | 162100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20241211 | 162000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20241211 | 161900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20241211 | 161800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20241211 | 161700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20241211 | 161600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20241211 | 161500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20241211 | 161400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20241211 | 161300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20241211 | 161200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20241211 | 161100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20241211 | 161000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20241211 | 160900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20241211 | 160800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20241211 | 160700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20241211 | 160600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20241211 | 160500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20241211 | 160400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20241211 | 160300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20241211 | 160200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20241211 | 160100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20241211 | 160000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20241211 | 155900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20241211 | 155800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20241211 | 155700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20241211 | 155600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20241211 | 155500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 213 | 20241211 | 155400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20241211 | 155300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20241211 | 155200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20241211 | 155100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20241211 | 155000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20241211 | 154900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20241211 | 154800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20241211 | 154700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20241211 | 154600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20241211 | 154500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20241211 | 154400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20241211 | 154300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20241211 | 154200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20241211 | 154100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20241211 | 154000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20241211 | 153900 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20241211 | 153800 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20241211 | 153700 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20241211 | 153600 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20241211 | 153500 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20241211 | 153400 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20241211 | 153300 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20241211 | 153200 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20241211 | 153100 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20241211 | 153000 | 1194899165 | 3560 | 3560 | 3560 | 3560 | 3874 |
| 238 | 20241211 | 152900 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20241211 | 152800 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20241211 | 152700 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20241211 | 152600 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20241211 | 152500 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 243 | 20241211 | 152400 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20241211 | 152300 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20241211 | 152200 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20241211 | 152100 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20241211 | 152000 | 1181107725 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20241211 | 151900 | 1181107725 | 3550 | 3550 | 3550 | 3545 | 1008 |
| 249 | 20241211 | 151800 | 1177531735 | 3550 | 3550 | 3550 | 3545 | 688 |
| 250 | 20241211 | 151700 | 1175089835 | 3550 | 3550 | 3550 | 3550 | 400 |
| 251 | 20241211 | 151600 | 1173669835 | 3550 | 3545 | 3550 | 3545 | 2871 |
| 252 | 20241211 | 151500 | 1163491335 | 3545 | 3540 | 3545 | 3540 | 643 |
| 253 | 20241211 | 151400 | 1161215110 | 3550 | 3550 | 3550 | 3550 | 1 |
| 254 | 20241211 | 151300 | 1161211560 | 3540 | 3540 | 3540 | 3540 | 2 |
| 255 | 20241211 | 151200 | 1161204480 | 3550 | 3545 | 3550 | 3545 | 2494 |
| 256 | 20241211 | 151100 | 1152363195 | 3545 | 3535 | 3545 | 3525 | 839 |
| 257 | 20241211 | 151000 | 1149392390 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20241211 | 150900 | 1149392390 | 3525 | 3540 | 3540 | 3525 | 2 |
| 259 | 20241211 | 150800 | 1149385325 | 3525 | 3525 | 3525 | 3525 | 3 |
| 260 | 20241211 | 150700 | 1149374750 | 3525 | 3535 | 3540 | 3525 | 291 |
| 261 | 20241211 | 150600 | 1148346620 | 3535 | 3530 | 3535 | 3530 | 755 |
| 262 | 20241211 | 150500 | 1145680195 | 3530 | 3530 | 3535 | 3530 | 52 |
| 263 | 20241211 | 150400 | 1145496630 | 3540 | 3540 | 3540 | 3540 | 168 |
| 264 | 20241211 | 150300 | 1144901910 | 3540 | 3535 | 3540 | 3530 | 1162 |
| 265 | 20241211 | 150200 | 1140789515 | 3535 | 3535 | 3535 | 3535 | 3 |
| 266 | 20241211 | 150100 | 1140778910 | 3535 | 3535 | 3535 | 3535 | 210 |
| 267 | 20241211 | 150000 | 1140036560 | 3535 | 3535 | 3535 | 3535 | 196 |
| 268 | 20241211 | 145900 | 1139343700 | 3530 | 3535 | 3535 | 3530 | 21 |
| 269 | 20241211 | 145800 | 1139269470 | 3535 | 3530 | 3535 | 3530 | 52 |
| 270 | 20241211 | 145700 | 1139085855 | 3535 | 3530 | 3535 | 3530 | 89 |
| 271 | 20241211 | 145600 | 1138771250 | 3535 | 3535 | 3535 | 3535 | 50 |
| 272 | 20241211 | 145500 | 1138594500 | 3535 | 3535 | 3535 | 3535 | 249 |
| 273 | 20241211 | 145400 | 1137714285 | 3535 | 3535 | 3535 | 3535 | 14 |
| 274 | 20241211 | 145300 | 1137664795 | 3535 | 3535 | 3535 | 3535 | 40 |
| 275 | 20241211 | 145200 | 1137523395 | 3540 | 3540 | 3540 | 3540 | 5 |
| 276 | 20241211 | 145100 | 1137505695 | 3540 | 3530 | 3540 | 3530 | 925 |
| 277 | 20241211 | 145000 | 1134238195 | 3540 | 3530 | 3540 | 3530 | 34 |
| 278 | 20241211 | 144900 | 1134118165 | 3540 | 3545 | 3545 | 3525 | 194 |
| 279 | 20241211 | 144800 | 1133430460 | 3545 | 3545 | 3545 | 3545 | 1 |
| 280 | 20241211 | 144700 | 1133426915 | 3545 | 3545 | 3545 | 3545 | 172 |
| 281 | 20241211 | 144600 | 1132817175 | 3545 | 3545 | 3545 | 3545 | 1 |
| 282 | 20241211 | 144500 | 1132813630 | 3520 | 3545 | 3545 | 3520 | 465 |
| 283 | 20241211 | 144400 | 1131169330 | 3545 | 3545 | 3545 | 3545 | 0 |
| 284 | 20241211 | 144300 | 1131169330 | 3545 | 3520 | 3545 | 3520 | 95 |
| 285 | 20241211 | 144200 | 1130834905 | 3545 | 3540 | 3545 | 3540 | 50 |
| 286 | 20241211 | 144100 | 1130657900 | 3540 | 3535 | 3540 | 3535 | 284 |
| 287 | 20241211 | 144000 | 1129653955 | 3535 | 3535 | 3535 | 3535 | 140 |
| 288 | 20241211 | 143900 | 1129159055 | 3535 | 3535 | 3535 | 3535 | 1 |
| 289 | 20241211 | 143800 | 1129155520 | 3535 | 3535 | 3535 | 3535 | 10 |
| 290 | 20241211 | 143700 | 1129120170 | 3535 | 3535 | 3535 | 3535 | 1 |
| 291 | 20241211 | 143600 | 1129116635 | 3520 | 3520 | 3520 | 3520 | 2000 |
| 292 | 20241211 | 143500 | 1122076635 | 3540 | 3540 | 3540 | 3540 | 219 |
| 293 | 20241211 | 143400 | 1121301375 | 3540 | 3540 | 3540 | 3540 | 1 |
| 294 | 20241211 | 143300 | 1121297835 | 3540 | 3520 | 3540 | 3520 | 5 |
| 295 | 20241211 | 143200 | 1121280215 | 3540 | 3540 | 3540 | 3540 | 1 |
| 296 | 20241211 | 143100 | 1121276675 | 3515 | 3530 | 3530 | 3515 | 898 |
| 297 | 20241211 | 143000 | 1118115565 | 3520 | 3520 | 3520 | 3520 | 66 |
| 298 | 20241211 | 142900 | 1117883245 | 3530 | 3530 | 3530 | 3530 | 200 |
| 299 | 20241211 | 142800 | 1117177245 | 3535 | 3535 | 3535 | 3535 | 52 |
| 300 | 20241211 | 142700 | 1116993425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 301 | 20241211 | 142600 | 1116993425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 302 | 20241211 | 142500 | 1116993425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 303 | 20241211 | 142400 | 1116993425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 304 | 20241211 | 142300 | 1116993425 | 3555 | 3555 | 3555 | 3555 | 85 |
| 305 | 20241211 | 142200 | 1116691250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 306 | 20241211 | 142100 | 1116691250 | 3555 | 3530 | 3555 | 3530 | 451 |
| 307 | 20241211 | 142000 | 1115092695 | 3530 | 3530 | 3530 | 3530 | 168 |
| 308 | 20241211 | 141900 | 1114499655 | 3555 | 3555 | 3555 | 3530 | 37 |
| 309 | 20241211 | 141800 | 1114368145 | 3555 | 3535 | 3555 | 3535 | 523 |
| 310 | 20241211 | 141700 | 1112519320 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20241211 | 141600 | 1112519320 | 3550 | 3535 | 3550 | 3535 | 2 |
| 312 | 20241211 | 141500 | 1112512235 | 3555 | 3555 | 3555 | 3555 | 0 |
| 313 | 20241211 | 141400 | 1112512235 | 3555 | 3555 | 3555 | 3555 | 0 |
| 314 | 20241211 | 141300 | 1112512235 | 3555 | 3560 | 3560 | 3535 | 4631 |
| 315 | 20241211 | 141200 | 1096080480 | 3560 | 3560 | 3560 | 3540 | 193 |
| 316 | 20241211 | 141100 | 1095397220 | 3560 | 3560 | 3560 | 3535 | 67 |
| 317 | 20241211 | 141000 | 1095160255 | 3540 | 3540 | 3540 | 3540 | 41 |
| 318 | 20241211 | 140900 | 1095015115 | 3560 | 3560 | 3560 | 3535 | 253 |
| 319 | 20241211 | 140800 | 1094116645 | 3540 | 3560 | 3560 | 3540 | 2207 |
| 320 | 20241211 | 140700 | 1086263865 | 3560 | 3560 | 3560 | 3540 | 122 |
| 321 | 20241211 | 140600 | 1085830365 | 3560 | 3530 | 3560 | 3530 | 487 |
| 322 | 20241211 | 140500 | 1084111225 | 3560 | 3530 | 3560 | 3530 | 3 |
| 323 | 20241211 | 140400 | 1084100605 | 3550 | 3550 | 3550 | 3550 | 259 |
| 324 | 20241211 | 140300 | 1083181155 | 3560 | 3560 | 3560 | 3525 | 502 |
| 325 | 20241211 | 140200 | 1081410015 | 3545 | 3545 | 3560 | 3545 | 549 |
| 326 | 20241211 | 140100 | 1079463795 | 3545 | 3555 | 3565 | 3545 | 503 |
| 327 | 20241211 | 140000 | 1077673385 | 3555 | 3545 | 3555 | 3530 | 1377 |
| 328 | 20241211 | 135900 | 1072783445 | 3545 | 3520 | 3545 | 3505 | 7745 |
| 329 | 20241211 | 135800 | 1045555220 | 3520 | 3520 | 3520 | 3520 | 202 |
| 330 | 20241211 | 135700 | 1044844180 | 3525 | 3520 | 3525 | 3520 | 13 |
| 331 | 20241211 | 135600 | 1044798415 | 3530 | 3530 | 3530 | 3530 | 0 |
| 332 | 20241211 | 135500 | 1044798415 | 3530 | 3510 | 3530 | 3510 | 127 |
| 333 | 20241211 | 135400 | 1044351895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 334 | 20241211 | 135300 | 1044351895 | 3530 | 3505 | 3530 | 3505 | 4711 |
| 335 | 20241211 | 135200 | 1027839580 | 3510 | 3530 | 3530 | 3510 | 5079 |
| 336 | 20241211 | 135100 | 1009997850 | 3525 | 3525 | 3530 | 3525 | 975 |
| 337 | 20241211 | 135000 | 1006560970 | 3530 | 3520 | 3530 | 3520 | 646 |
| 338 | 20241211 | 134900 | 1004280955 | 3530 | 3530 | 3530 | 3530 | 39 |
| 339 | 20241211 | 134800 | 1004143285 | 3530 | 3525 | 3530 | 3525 | 399 |
| 340 | 20241211 | 134700 | 1002736805 | 3525 | 3530 | 3530 | 3525 | 240 |
| 341 | 20241211 | 134600 | 1001889705 | 3530 | 3530 | 3530 | 3530 | 440 |
| 342 | 20241211 | 134500 | 1000336505 | 3540 | 3530 | 3540 | 3530 | 188 |
| 343 | 20241211 | 134400 | 999672855 | 3545 | 3545 | 3545 | 3545 | 1 |
| 344 | 20241211 | 134300 | 999669310 | 3520 | 3530 | 3545 | 3520 | 3029 |
| 345 | 20241211 | 134200 | 988997780 | 3545 | 3530 | 3545 | 3530 | 207 |
| 346 | 20241211 | 134100 | 988265400 | 3545 | 3545 | 3545 | 3545 | 0 |
| 347 | 20241211 | 134000 | 988265400 | 3545 | 3545 | 3545 | 3545 | 0 |
| 348 | 20241211 | 133900 | 988265400 | 3545 | 3545 | 3550 | 3545 | 229 |
| 349 | 20241211 | 133800 | 987452995 | 3550 | 3545 | 3550 | 3545 | 60 |
| 350 | 20241211 | 133700 | 987240290 | 3555 | 3555 | 3555 | 3555 | 0 |
| 351 | 20241211 | 133600 | 987240290 | 3555 | 3535 | 3555 | 3525 | 3001 |
| 352 | 20241211 | 133500 | 976639860 | 3555 | 3550 | 3555 | 3535 | 625 |
| 353 | 20241211 | 133400 | 974427385 | 3550 | 3550 | 3550 | 3550 | 226 |
| 354 | 20241211 | 133300 | 973625085 | 3545 | 3550 | 3550 | 3545 | 875 |
| 355 | 20241211 | 133200 | 970518985 | 3550 | 3550 | 3550 | 3550 | 0 |
| 356 | 20241211 | 133100 | 970518985 | 3550 | 3550 | 3550 | 3550 | 70 |
| 357 | 20241211 | 133000 | 970270485 | 3550 | 3550 | 3550 | 3550 | 50 |
| 358 | 20241211 | 132900 | 970092985 | 3550 | 3550 | 3550 | 3550 | 34 |
| 359 | 20241211 | 132800 | 969972285 | 3540 | 3540 | 3540 | 3540 | 100 |
| 360 | 20241211 | 132700 | 969618285 | 3540 | 3540 | 3540 | 3540 | 0 |
| 361 | 20241211 | 132600 | 969618285 | 3540 | 3550 | 3550 | 3540 | 505 |
| 362 | 20241211 | 132500 | 967830485 | 3550 | 3550 | 3550 | 3550 | 0 |
| 363 | 20241211 | 132400 | 967830485 | 3550 | 3550 | 3550 | 3550 | 0 |
| 364 | 20241211 | 132300 | 967830485 | 3550 | 3540 | 3550 | 3540 | 305 |
| 365 | 20241211 | 132200 | 966747985 | 3550 | 3540 | 3550 | 3540 | 21 |
| 366 | 20241211 | 132100 | 966673635 | 3550 | 3545 | 3550 | 3545 | 96 |
| 367 | 20241211 | 132000 | 966333160 | 3555 | 3555 | 3555 | 3555 | 0 |
| 368 | 20241211 | 131900 | 966333160 | 3555 | 3555 | 3555 | 3555 | 0 |
| 369 | 20241211 | 131800 | 966333160 | 3555 | 3550 | 3555 | 3545 | 495 |
| 370 | 20241211 | 131700 | 964576125 | 3555 | 3555 | 3555 | 3555 | 2 |
| 371 | 20241211 | 131600 | 964569015 | 3555 | 3555 | 3555 | 3555 | 0 |
| 372 | 20241211 | 131500 | 964569015 | 3555 | 3550 | 3555 | 3550 | 68 |
| 373 | 20241211 | 131400 | 964327445 | 3555 | 3555 | 3555 | 3555 | 0 |
| 374 | 20241211 | 131300 | 964327445 | 3555 | 3555 | 3555 | 3555 | 100 |
| 375 | 20241211 | 131200 | 963971945 | 3555 | 3555 | 3555 | 3555 | 0 |
| 376 | 20241211 | 131100 | 963971945 | 3555 | 3545 | 3555 | 3545 | 28 |
| 377 | 20241211 | 131000 | 963872415 | 3555 | 3555 | 3555 | 3555 | 0 |
| 378 | 20241211 | 130900 | 963872415 | 3555 | 3555 | 3555 | 3545 | 557 |
| 379 | 20241211 | 130800 | 961894840 | 3550 | 3550 | 3550 | 3550 | 10 |
| 380 | 20241211 | 130700 | 961859340 | 3555 | 3555 | 3555 | 3555 | 0 |
| 381 | 20241211 | 130600 | 961859340 | 3555 | 3545 | 3555 | 3545 | 566 |
| 382 | 20241211 | 130500 | 959852860 | 3555 | 3555 | 3555 | 3555 | 273 |
| 383 | 20241211 | 130400 | 958882345 | 3555 | 3555 | 3555 | 3555 | 10 |
| 384 | 20241211 | 130300 | 958846795 | 3555 | 3555 | 3555 | 3530 | 1712 |
| 385 | 20241211 | 130200 | 952777035 | 3555 | 3555 | 3555 | 3555 | 0 |
| 386 | 20241211 | 130100 | 952777035 | 3555 | 3540 | 3555 | 3535 | 542 |
| 387 | 20241211 | 130000 | 950861035 | 3545 | 3545 | 3545 | 3545 | 32 |
| 388 | 20241211 | 125900 | 950747595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 389 | 20241211 | 125800 | 950747595 | 3560 | 3560 | 3560 | 3560 | 0 |
| 390 | 20241211 | 125700 | 950747595 | 3560 | 3560 | 3560 | 3560 | 1 |
| 391 | 20241211 | 125600 | 950744035 | 3535 | 3545 | 3545 | 3535 | 5587 |
| 392 | 20241211 | 125500 | 930962670 | 3565 | 3565 | 3565 | 3565 | 1 |
| 393 | 20241211 | 125400 | 930959105 | 3565 | 3565 | 3565 | 3565 | 2 |
| 394 | 20241211 | 125300 | 930951975 | 3570 | 3570 | 3570 | 3570 | 1 |
| 395 | 20241211 | 125200 | 930948405 | 3560 | 3570 | 3570 | 3560 | 41 |
| 396 | 20241211 | 125100 | 930802435 | 3565 | 3555 | 3565 | 3555 | 200 |
| 397 | 20241211 | 125000 | 930089865 | 3545 | 3545 | 3545 | 3545 | 410 |
| 398 | 20241211 | 124900 | 928636415 | 3570 | 3570 | 3570 | 3570 | 0 |
| 399 | 20241211 | 124800 | 928636415 | 3570 | 3550 | 3570 | 3550 | 501 |
| 400 | 20241211 | 124700 | 926857845 | 3545 | 3545 | 3545 | 3545 | 10 |
| 401 | 20241211 | 124600 | 926822395 | 3545 | 3545 | 3545 | 3545 | 97 |
| 402 | 20241211 | 124500 | 926478530 | 3545 | 3545 | 3545 | 3545 | 3419 |
| 403 | 20241211 | 124400 | 914358175 | 3550 | 3550 | 3550 | 3550 | 500 |
| 404 | 20241211 | 124300 | 912583175 | 3550 | 3550 | 3550 | 3550 | 502 |
| 405 | 20241211 | 124200 | 910801075 | 3565 | 3565 | 3565 | 3565 | 0 |
| 406 | 20241211 | 124100 | 910801075 | 3565 | 3565 | 3565 | 3565 | 100 |
| 407 | 20241211 | 124000 | 910444575 | 3550 | 3555 | 3555 | 3550 | 6000 |
| 408 | 20241211 | 123900 | 889144560 | 3575 | 3570 | 3575 | 3570 | 100 |
| 409 | 20241211 | 123800 | 888787215 | 3575 | 3575 | 3575 | 3575 | 50 |
| 410 | 20241211 | 123700 | 888608465 | 3575 | 3575 | 3575 | 3575 | 32 |
| 411 | 20241211 | 123600 | 888494065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 412 | 20241211 | 123500 | 888494065 | 3575 | 3575 | 3575 | 3575 | 3 |
| 413 | 20241211 | 123400 | 888483340 | 3575 | 3575 | 3575 | 3575 | 45 |
| 414 | 20241211 | 123300 | 888322465 | 3575 | 3575 | 3575 | 3575 | 96 |
| 415 | 20241211 | 123200 | 887979265 | 3575 | 3570 | 3575 | 3570 | 1002 |
| 416 | 20241211 | 123100 | 884402120 | 3570 | 3570 | 3570 | 3570 | 0 |
| 417 | 20241211 | 123000 | 884402120 | 3570 | 3560 | 3570 | 3550 | 5350 |
| 418 | 20241211 | 122900 | 865391880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 419 | 20241211 | 122800 | 865391880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 420 | 20241211 | 122700 | 865391880 | 3560 | 3560 | 3560 | 3560 | 1 |
| 421 | 20241211 | 122600 | 865388320 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20241211 | 122500 | 865388320 | 3575 | 3575 | 3575 | 3575 | 25 |
| 423 | 20241211 | 122400 | 865298945 | 3575 | 3575 | 3575 | 3575 | 0 |
| 424 | 20241211 | 122300 | 865298945 | 3575 | 3560 | 3575 | 3560 | 102 |
| 425 | 20241211 | 122200 | 864935795 | 3560 | 3560 | 3560 | 3560 | 0 |
| 426 | 20241211 | 122100 | 864935795 | 3560 | 3560 | 3560 | 3560 | 1987 |
| 427 | 20241211 | 122000 | 857862075 | 3560 | 3560 | 3560 | 3560 | 4 |
| 428 | 20241211 | 121900 | 857847835 | 3570 | 3570 | 3570 | 3570 | 0 |
| 429 | 20241211 | 121800 | 857847835 | 3570 | 3570 | 3570 | 3570 | 1 |
| 430 | 20241211 | 121700 | 857844265 | 3555 | 3550 | 3555 | 3550 | 65 |
| 431 | 20241211 | 121600 | 857613305 | 3555 | 3555 | 3560 | 3555 | 6055 |
| 432 | 20241211 | 121500 | 836087775 | 3555 | 3560 | 3560 | 3555 | 201 |
| 433 | 20241211 | 121400 | 835372720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 434 | 20241211 | 121300 | 835372720 | 3560 | 3555 | 3560 | 3555 | 3 |
| 435 | 20241211 | 121200 | 835362050 | 3560 | 3560 | 3560 | 3560 | 1 |
| 436 | 20241211 | 121100 | 835358490 | 3550 | 3550 | 3550 | 3550 | 0 |
| 437 | 20241211 | 121000 | 835358490 | 3550 | 3570 | 3570 | 3550 | 172 |
| 438 | 20241211 | 120900 | 834747870 | 3555 | 3555 | 3555 | 3555 | 0 |
| 439 | 20241211 | 120800 | 834747870 | 3555 | 3555 | 3555 | 3555 | 1591 |
| 440 | 20241211 | 120700 | 829091865 | 3555 | 3560 | 3560 | 3555 | 162 |
| 441 | 20241211 | 120600 | 828515905 | 3575 | 3575 | 3575 | 3575 | 0 |
| 442 | 20241211 | 120500 | 828515905 | 3575 | 3575 | 3575 | 3575 | 0 |
| 443 | 20241211 | 120400 | 828515905 | 3575 | 3555 | 3575 | 3555 | 395 |
| 444 | 20241211 | 120300 | 827108780 | 3560 | 3560 | 3565 | 3560 | 2607 |
| 445 | 20241211 | 120200 | 817826360 | 3565 | 3565 | 3565 | 3560 | 1127 |
| 446 | 20241211 | 120100 | 813810120 | 3570 | 3565 | 3570 | 3565 | 338 |
| 447 | 20241211 | 120000 | 812604305 | 3570 | 3565 | 3570 | 3565 | 1017 |
| 448 | 20241211 | 115900 | 808975485 | 3565 | 3565 | 3565 | 3565 | 1603 |
| 449 | 20241211 | 115800 | 803260790 | 3565 | 3555 | 3565 | 3555 | 300 |
| 450 | 20241211 | 115700 | 802192455 | 3560 | 3560 | 3560 | 3560 | 4 |
| 451 | 20241211 | 115600 | 802178215 | 3560 | 3560 | 3560 | 3560 | 1 |
| 452 | 20241211 | 115500 | 802174655 | 3565 | 3565 | 3565 | 3565 | 51 |
| 453 | 20241211 | 115400 | 801992840 | 3565 | 3565 | 3565 | 3565 | 20 |
| 454 | 20241211 | 115300 | 801921540 | 3555 | 3555 | 3555 | 3555 | 483 |
| 455 | 20241211 | 115200 | 800204475 | 3565 | 3565 | 3565 | 3565 | 0 |
| 456 | 20241211 | 115100 | 800204475 | 3565 | 3560 | 3565 | 3560 | 2 |
| 457 | 20241211 | 115000 | 800197350 | 3555 | 3555 | 3555 | 3555 | 0 |
| 458 | 20241211 | 114900 | 800197350 | 3555 | 3555 | 3560 | 3555 | 148 |
| 459 | 20241211 | 114800 | 799671070 | 3555 | 3555 | 3555 | 3555 | 98 |
| 460 | 20241211 | 114700 | 799322680 | 3555 | 3555 | 3555 | 3555 | 163 |
| 461 | 20241211 | 114600 | 798743215 | 3540 | 3545 | 3545 | 3540 | 150 |
| 462 | 20241211 | 114500 | 798211815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 463 | 20241211 | 114400 | 798211815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 464 | 20241211 | 114300 | 798211815 | 3555 | 3555 | 3555 | 3555 | 50 |
| 465 | 20241211 | 114200 | 798034065 | 3555 | 3555 | 3555 | 3555 | 0 |
| 466 | 20241211 | 114100 | 798034065 | 3555 | 3550 | 3555 | 3550 | 2 |
| 467 | 20241211 | 114000 | 798026960 | 3540 | 3540 | 3540 | 3540 | 0 |
| 468 | 20241211 | 113900 | 798026960 | 3540 | 3540 | 3540 | 3540 | 41 |
| 469 | 20241211 | 113800 | 797881820 | 3555 | 3560 | 3560 | 3550 | 6 |
| 470 | 20241211 | 113700 | 797860475 | 3560 | 3560 | 3560 | 3560 | 0 |
| 471 | 20241211 | 113600 | 797860475 | 3560 | 3560 | 3560 | 3560 | 160 |
| 472 | 20241211 | 113500 | 797290875 | 3560 | 3560 | 3560 | 3560 | 0 |
| 473 | 20241211 | 113400 | 797290875 | 3560 | 3560 | 3560 | 3560 | 1 |
| 474 | 20241211 | 113300 | 797287315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 475 | 20241211 | 113200 | 797287315 | 3560 | 3560 | 3560 | 3560 | 1010 |
| 476 | 20241211 | 113100 | 793691715 | 3570 | 3540 | 3570 | 3540 | 1000 |
| 477 | 20241211 | 113000 | 790135335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 478 | 20241211 | 112900 | 790135335 | 3535 | 3535 | 3535 | 3535 | 0 |
| 479 | 20241211 | 112800 | 790135335 | 3535 | 3535 | 3535 | 3535 | 20 |
| 480 | 20241211 | 112700 | 790064635 | 3535 | 3540 | 3540 | 3535 | 45 |
| 481 | 20241211 | 112600 | 789905430 | 3540 | 3540 | 3540 | 3540 | 0 |
| 482 | 20241211 | 112500 | 789905430 | 3540 | 3530 | 3540 | 3530 | 21 |
| 483 | 20241211 | 112400 | 789831230 | 3540 | 3540 | 3540 | 3540 | 0 |
| 484 | 20241211 | 112300 | 789831230 | 3540 | 3530 | 3540 | 3530 | 55 |
| 485 | 20241211 | 112200 | 789637070 | 3530 | 3530 | 3540 | 3530 | 2681 |
| 486 | 20241211 | 112100 | 780173120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 487 | 20241211 | 112000 | 780173120 | 3540 | 3535 | 3540 | 3535 | 537 |
| 488 | 20241211 | 111900 | 778274460 | 3535 | 3535 | 3535 | 3535 | 15 |
| 489 | 20241211 | 111800 | 778221435 | 3535 | 3535 | 3535 | 3535 | 3 |
| 490 | 20241211 | 111700 | 778210830 | 3535 | 3535 | 3535 | 3535 | 0 |
| 491 | 20241211 | 111600 | 778210830 | 3535 | 3535 | 3535 | 3535 | 10 |
| 492 | 20241211 | 111500 | 778175480 | 3535 | 3525 | 3535 | 3525 | 43 |
| 493 | 20241211 | 111400 | 778023895 | 3535 | 3535 | 3535 | 3535 | 500 |
| 494 | 20241211 | 111300 | 776256395 | 3525 | 3525 | 3525 | 3525 | 13 |
| 495 | 20241211 | 111200 | 776210570 | 3535 | 3535 | 3535 | 3535 | 1 |
| 496 | 20241211 | 111100 | 776207035 | 3540 | 3540 | 3540 | 3540 | 1 |
| 497 | 20241211 | 111000 | 776203495 | 3525 | 3540 | 3540 | 3525 | 1175 |
| 498 | 20241211 | 110900 | 772056635 | 3540 | 3540 | 3540 | 3540 | 0 |
| 499 | 20241211 | 110800 | 772056635 | 3540 | 3540 | 3540 | 3540 | 11 |
| 500 | 20241211 | 110700 | 772017695 | 3540 | 3540 | 3540 | 3530 | 7 |
| 501 | 20241211 | 110600 | 771992965 | 3540 | 3545 | 3545 | 3540 | 1692 |
| 502 | 20241211 | 110500 | 765997985 | 3545 | 3545 | 3545 | 3545 | 0 |
| 503 | 20241211 | 110400 | 765997985 | 3545 | 3530 | 3545 | 3530 | 961 |
| 504 | 20241211 | 110300 | 762605640 | 3530 | 3530 | 3530 | 3530 | 1430 |
| 505 | 20241211 | 110200 | 757557740 | 3530 | 3540 | 3540 | 3530 | 9160 |
| 506 | 20241211 | 110100 | 725195570 | 3545 | 3540 | 3545 | 3540 | 101 |
| 507 | 20241211 | 110000 | 724838025 | 3540 | 3540 | 3540 | 3540 | 15 |
| 508 | 20241211 | 105900 | 724784925 | 3540 | 3540 | 3540 | 3540 | 814 |
| 509 | 20241211 | 105800 | 721903365 | 3540 | 3540 | 3545 | 3540 | 753 |
| 510 | 20241211 | 105700 | 719237605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 511 | 20241211 | 105600 | 719237605 | 3550 | 3545 | 3550 | 3545 | 2 |
| 512 | 20241211 | 105500 | 719230510 | 3545 | 3545 | 3545 | 3545 | 55 |
| 513 | 20241211 | 105400 | 719035535 | 3545 | 3545 | 3545 | 3545 | 11 |
| 514 | 20241211 | 105300 | 718996540 | 3550 | 3550 | 3550 | 3550 | 1 |
| 515 | 20241211 | 105200 | 718992990 | 3545 | 3545 | 3545 | 3545 | 89 |
| 516 | 20241211 | 105100 | 718677485 | 3545 | 3540 | 3545 | 3540 | 489 |
| 517 | 20241211 | 105000 | 716944620 | 3545 | 3545 | 3550 | 3545 | 184 |
| 518 | 20241211 | 104900 | 716292140 | 3545 | 3540 | 3550 | 3540 | 2198 |
| 519 | 20241211 | 104800 | 708508040 | 3560 | 3550 | 3560 | 3550 | 830 |
| 520 | 20241211 | 104700 | 705553410 | 3545 | 3550 | 3565 | 3545 | 1482 |
| 521 | 20241211 | 104600 | 700296585 | 3570 | 3570 | 3570 | 3570 | 0 |
| 522 | 20241211 | 104500 | 700296585 | 3570 | 3570 | 3570 | 3550 | 307 |
| 523 | 20241211 | 104400 | 699206695 | 3550 | 3570 | 3570 | 3550 | 1122 |
| 524 | 20241211 | 104300 | 695223455 | 3570 | 3570 | 3570 | 3570 | 0 |
| 525 | 20241211 | 104200 | 695223455 | 3570 | 3570 | 3570 | 3570 | 0 |
| 526 | 20241211 | 104100 | 695223455 | 3570 | 3570 | 3570 | 3570 | 2 |
| 527 | 20241211 | 104000 | 695216315 | 3570 | 3565 | 3570 | 3565 | 12 |
| 528 | 20241211 | 103900 | 695173480 | 3555 | 3555 | 3580 | 3555 | 205 |
| 529 | 20241211 | 103800 | 694440995 | 3555 | 3570 | 3570 | 3555 | 109 |
| 530 | 20241211 | 103700 | 694053470 | 3555 | 3555 | 3555 | 3555 | 100 |
| 531 | 20241211 | 103600 | 693697970 | 3555 | 3565 | 3565 | 3555 | 493 |
| 532 | 20241211 | 103500 | 691942240 | 3575 | 3575 | 3575 | 3575 | 0 |
| 533 | 20241211 | 103400 | 691942240 | 3575 | 3560 | 3575 | 3560 | 265 |
| 534 | 20241211 | 103300 | 690998630 | 3560 | 3570 | 3570 | 3560 | 12 |
| 535 | 20241211 | 103200 | 690955840 | 3570 | 3570 | 3570 | 3570 | 0 |
| 536 | 20241211 | 103100 | 690955840 | 3570 | 3560 | 3570 | 3560 | 206 |
| 537 | 20241211 | 103000 | 690222460 | 3570 | 3560 | 3570 | 3560 | 1219 |
| 538 | 20241211 | 102900 | 685881720 | 3560 | 3575 | 3575 | 3560 | 120 |
| 539 | 20241211 | 102800 | 685452945 | 3575 | 3580 | 3580 | 3575 | 624 |
| 540 | 20241211 | 102700 | 683220570 | 3555 | 3580 | 3580 | 3555 | 90 |
| 541 | 20241211 | 102600 | 682898495 | 3580 | 3580 | 3580 | 3555 | 242 |
| 542 | 20241211 | 102500 | 682032185 | 3585 | 3580 | 3590 | 3560 | 793 |
| 543 | 20241211 | 102400 | 679191625 | 3580 | 3575 | 3580 | 3550 | 906 |
| 544 | 20241211 | 102300 | 675952585 | 3575 | 3575 | 3575 | 3575 | 1724 |
| 545 | 20241211 | 102200 | 669789285 | 3575 | 3565 | 3575 | 3545 | 6077 |
| 546 | 20241211 | 102100 | 648099385 | 3565 | 3565 | 3570 | 3565 | 1681 |
| 547 | 20241211 | 102000 | 642106585 | 3565 | 3545 | 3565 | 3545 | 1260 |
| 548 | 20241211 | 101900 | 637627685 | 3545 | 3545 | 3545 | 3545 | 300 |
| 549 | 20241211 | 101800 | 636564185 | 3565 | 3565 | 3565 | 3565 | 112 |
| 550 | 20241211 | 101700 | 636164905 | 3565 | 3565 | 3565 | 3565 | 6 |
| 551 | 20241211 | 101600 | 636143515 | 3565 | 3565 | 3565 | 3565 | 1 |
| 552 | 20241211 | 101500 | 636139950 | 3565 | 3565 | 3565 | 3545 | 227 |
| 553 | 20241211 | 101400 | 635330735 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 554 | 20241211 | 101300 | 631770735 | 3560 | 3540 | 3560 | 3540 | 2320 |
| 555 | 20241211 | 101200 | 623533620 | 3540 | 3545 | 3550 | 3540 | 3909 |
| 556 | 20241211 | 101100 | 609690880 | 3545 | 3545 | 3545 | 3545 | 1 |
| 557 | 20241211 | 101000 | 609687335 | 3555 | 3540 | 3555 | 3540 | 153 |
| 558 | 20241211 | 100900 | 609144280 | 3540 | 3545 | 3550 | 3540 | 4112 |
| 559 | 20241211 | 100800 | 594576565 | 3550 | 3550 | 3550 | 3550 | 403 |
| 560 | 20241211 | 100700 | 593145915 | 3555 | 3550 | 3555 | 3550 | 602 |
| 561 | 20241211 | 100600 | 591008810 | 3550 | 3550 | 3550 | 3550 | 331 |
| 562 | 20241211 | 100500 | 589833760 | 3555 | 3555 | 3555 | 3550 | 218 |
| 563 | 20241211 | 100400 | 589058795 | 3555 | 3560 | 3560 | 3555 | 134 |
| 564 | 20241211 | 100300 | 588582415 | 3555 | 3550 | 3555 | 3550 | 1937 |
| 565 | 20241211 | 100200 | 581702115 | 3550 | 3560 | 3565 | 3550 | 506 |
| 566 | 20241211 | 100100 | 579901690 | 3565 | 3565 | 3565 | 3565 | 5073 |
| 567 | 20241211 | 100000 | 561816445 | 3575 | 3560 | 3575 | 3560 | 8897 |
| 568 | 20241211 | 095900 | 530080890 | 3560 | 3540 | 3560 | 3540 | 1816 |
| 569 | 20241211 | 095800 | 523629740 | 3555 | 3540 | 3555 | 3535 | 122 |
| 570 | 20241211 | 095700 | 523196985 | 3535 | 3535 | 3535 | 3535 | 0 |
| 571 | 20241211 | 095600 | 523196985 | 3535 | 3540 | 3555 | 3535 | 1006 |
| 572 | 20241211 | 095500 | 519635330 | 3530 | 3530 | 3530 | 3530 | 997 |
| 573 | 20241211 | 095400 | 516115920 | 3520 | 3525 | 3525 | 3520 | 31 |
| 574 | 20241211 | 095300 | 516006795 | 3525 | 3530 | 3530 | 3520 | 1190 |
| 575 | 20241211 | 095200 | 511807600 | 3535 | 3535 | 3535 | 3535 | 1045 |
| 576 | 20241211 | 095100 | 508113525 | 3545 | 3545 | 3545 | 3545 | 73 |
| 577 | 20241211 | 095000 | 507854740 | 3550 | 3550 | 3555 | 3550 | 124 |
| 578 | 20241211 | 094900 | 507414050 | 3545 | 3545 | 3545 | 3545 | 1 |
| 579 | 20241211 | 094800 | 507410505 | 3535 | 3535 | 3540 | 3535 | 801 |
| 580 | 20241211 | 094700 | 504578830 | 3535 | 3535 | 3535 | 3530 | 406 |
| 581 | 20241211 | 094600 | 503144745 | 3535 | 3545 | 3560 | 3535 | 8839 |
| 582 | 20241211 | 094500 | 471862465 | 3550 | 3535 | 3550 | 3535 | 2197 |
| 583 | 20241211 | 094400 | 464084125 | 3545 | 3545 | 3545 | 3535 | 57 |
| 584 | 20241211 | 094300 | 463882480 | 3545 | 3545 | 3545 | 3545 | 347 |
| 585 | 20241211 | 094200 | 462652365 | 3545 | 3545 | 3545 | 3530 | 1400 |
| 586 | 20241211 | 094100 | 457698365 | 3550 | 3545 | 3550 | 3535 | 157 |
| 587 | 20241211 | 094000 | 457141495 | 3525 | 3540 | 3545 | 3525 | 369 |
| 588 | 20241211 | 093900 | 455838070 | 3540 | 3525 | 3540 | 3520 | 1421 |
| 589 | 20241211 | 093800 | 450817095 | 3525 | 3520 | 3530 | 3510 | 1837 |
| 590 | 20241211 | 093700 | 444332895 | 3505 | 3520 | 3525 | 3505 | 4060 |
| 591 | 20241211 | 093600 | 430075915 | 3520 | 3515 | 3520 | 3505 | 1016 |
| 592 | 20241211 | 093500 | 426509555 | 3515 | 3510 | 3515 | 3510 | 250 |
| 593 | 20241211 | 093400 | 425631055 | 3510 | 3515 | 3525 | 3510 | 2365 |
| 594 | 20241211 | 093300 | 417314005 | 3515 | 3510 | 3515 | 3510 | 335 |
| 595 | 20241211 | 093200 | 416138005 | 3530 | 3530 | 3530 | 3530 | 1942 |
| 596 | 20241211 | 093100 | 409282745 | 3530 | 3530 | 3530 | 3510 | 678 |
| 597 | 20241211 | 093000 | 406893925 | 3535 | 3535 | 3535 | 3530 | 123 |
| 598 | 20241211 | 092900 | 406459130 | 3535 | 3520 | 3535 | 3510 | 4707 |
| 599 | 20241211 | 092800 | 389931980 | 3545 | 3535 | 3545 | 3530 | 768 |
| 600 | 20241211 | 092700 | 387216530 | 3535 | 3530 | 3540 | 3515 | 6078 |
| 601 | 20241211 | 092600 | 365784180 | 3540 | 3540 | 3540 | 3530 | 4001 |
| 602 | 20241211 | 092500 | 351630640 | 3545 | 3545 | 3545 | 3545 | 0 |
| 603 | 20241211 | 092400 | 351630640 | 3545 | 3540 | 3545 | 3535 | 3346 |
| 604 | 20241211 | 092300 | 339798805 | 3535 | 3535 | 3535 | 3530 | 240 |
| 605 | 20241211 | 092200 | 338950605 | 3540 | 3540 | 3540 | 3540 | 534 |
| 606 | 20241211 | 092100 | 337060245 | 3520 | 3555 | 3560 | 3520 | 5850 |
| 607 | 20241211 | 092000 | 316405860 | 3555 | 3545 | 3555 | 3545 | 1412 |
| 608 | 20241211 | 091900 | 311386700 | 3555 | 3555 | 3555 | 3535 | 1059 |
| 609 | 20241211 | 091800 | 307627465 | 3555 | 3555 | 3555 | 3555 | 100 |
| 610 | 20241211 | 091700 | 307271965 | 3555 | 3550 | 3560 | 3530 | 2070 |
| 611 | 20241211 | 091600 | 299921120 | 3550 | 3545 | 3550 | 3520 | 563 |
| 612 | 20241211 | 091500 | 297925210 | 3545 | 3540 | 3545 | 3540 | 1739 |
| 613 | 20241211 | 091400 | 291768280 | 3540 | 3515 | 3540 | 3515 | 854 |
| 614 | 20241211 | 091300 | 288754440 | 3530 | 3530 | 3540 | 3515 | 671 |
| 615 | 20241211 | 091200 | 286386045 | 3540 | 3530 | 3540 | 3530 | 576 |
| 616 | 20241211 | 091100 | 284352650 | 3530 | 3530 | 3550 | 3505 | 7581 |
| 617 | 20241211 | 091000 | 257696995 | 3550 | 3560 | 3560 | 3530 | 1483 |
| 618 | 20241211 | 090900 | 252427920 | 3560 | 3535 | 3570 | 3535 | 13580 |
| 619 | 20241211 | 090800 | 204268215 | 3545 | 3530 | 3545 | 3505 | 5580 |
| 620 | 20241211 | 090700 | 184553280 | 3535 | 3525 | 3540 | 3515 | 3879 |
| 621 | 20241211 | 090600 | 170853995 | 3530 | 3530 | 3545 | 3515 | 10998 |
| 622 | 20241211 | 090500 | 132028500 | 3530 | 3490 | 3530 | 3490 | 10001 |
| 623 | 20241211 | 090400 | 96914345 | 3490 | 3495 | 3500 | 3490 | 1623 |
| 624 | 20241211 | 090300 | 91241360 | 3500 | 3510 | 3515 | 3495 | 4269 |
| 625 | 20241211 | 090200 | 76297915 | 3505 | 3515 | 3525 | 3490 | 4616 |
| 626 | 20241211 | 090100 | 60143420 | 3545 | 3500 | 3550 | 3480 | 6452 |
| 627 | 20241211 | 090000 | 37488540 | 3500 | 3460 | 3510 | 3455 | 10775 |