28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 3 | 20241209 | 183800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 4 | 20241209 | 183700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 5 | 20241209 | 183600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 6 | 20241209 | 183500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 7 | 20241209 | 183400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 8 | 20241209 | 183300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 9 | 20241209 | 183200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 10 | 20241209 | 183100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 11 | 20241209 | 183000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 12 | 20241209 | 182900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 13 | 20241209 | 182800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 14 | 20241209 | 182700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 15 | 20241209 | 182600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 16 | 20241209 | 182500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 17 | 20241209 | 182400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 18 | 20241209 | 182300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 19 | 20241209 | 182200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 20 | 20241209 | 182100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 21 | 20241209 | 182000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 22 | 20241209 | 181900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 23 | 20241209 | 181800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 24 | 20241209 | 181700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 25 | 20241209 | 181600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 26 | 20241209 | 181500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 27 | 20241209 | 181400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 28 | 20241209 | 181300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 29 | 20241209 | 181200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 30 | 20241209 | 181100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 31 | 20241209 | 181000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 32 | 20241209 | 180900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 33 | 20241209 | 180800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 34 | 20241209 | 180700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 35 | 20241209 | 180600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 36 | 20241209 | 180500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 37 | 20241209 | 180400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 38 | 20241209 | 180300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 39 | 20241209 | 180200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 40 | 20241209 | 180100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 41 | 20241209 | 180000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 42 | 20241209 | 175900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 43 | 20241209 | 175800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 44 | 20241209 | 175700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 45 | 20241209 | 175600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 46 | 20241209 | 175500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 47 | 20241209 | 175400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 48 | 20241209 | 175300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 49 | 20241209 | 175200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 50 | 20241209 | 175100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 51 | 20241209 | 175000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 52 | 20241209 | 174900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 53 | 20241209 | 174800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 54 | 20241209 | 174700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 55 | 20241209 | 174600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 56 | 20241209 | 174500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 57 | 20241209 | 174400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 58 | 20241209 | 174300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 59 | 20241209 | 174200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 60 | 20241209 | 174100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 61 | 20241209 | 174000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 62 | 20241209 | 173900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 63 | 20241209 | 173800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 64 | 20241209 | 173700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 65 | 20241209 | 173600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 66 | 20241209 | 173500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 67 | 20241209 | 173400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 68 | 20241209 | 173300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 69 | 20241209 | 173200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 70 | 20241209 | 173100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 71 | 20241209 | 173000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 72 | 20241209 | 172900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 73 | 20241209 | 172800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 74 | 20241209 | 172700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 75 | 20241209 | 172600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 76 | 20241209 | 172500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 77 | 20241209 | 172400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 78 | 20241209 | 172300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 79 | 20241209 | 172200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 80 | 20241209 | 172100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 81 | 20241209 | 172000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 82 | 20241209 | 171900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 83 | 20241209 | 171800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 84 | 20241209 | 171700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 85 | 20241209 | 171600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 86 | 20241209 | 171500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 87 | 20241209 | 171400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 88 | 20241209 | 171300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 89 | 20241209 | 171200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 90 | 20241209 | 171100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 91 | 20241209 | 171000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 92 | 20241209 | 170900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 93 | 20241209 | 170800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 94 | 20241209 | 170700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 95 | 20241209 | 170600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 96 | 20241209 | 170500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 97 | 20241209 | 170400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 98 | 20241209 | 170300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 99 | 20241209 | 170200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 100 | 20241209 | 170100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 101 | 20241209 | 170000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 102 | 20241209 | 165900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 103 | 20241209 | 165800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 104 | 20241209 | 165700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 105 | 20241209 | 165600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 106 | 20241209 | 165500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 107 | 20241209 | 165400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 108 | 20241209 | 165300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 109 | 20241209 | 165200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 110 | 20241209 | 165100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 111 | 20241209 | 165000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 112 | 20241209 | 164900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 113 | 20241209 | 164800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 114 | 20241209 | 164700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 115 | 20241209 | 164600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 116 | 20241209 | 164500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 117 | 20241209 | 164400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 118 | 20241209 | 164300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 119 | 20241209 | 164200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 120 | 20241209 | 164100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 121 | 20241209 | 164000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 122 | 20241209 | 163900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 123 | 20241209 | 163800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 124 | 20241209 | 163700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 125 | 20241209 | 163600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 126 | 20241209 | 163500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 127 | 20241209 | 163400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 128 | 20241209 | 163300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 129 | 20241209 | 163200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 130 | 20241209 | 163100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 131 | 20241209 | 163000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 132 | 20241209 | 162900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 133 | 20241209 | 162800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 134 | 20241209 | 162700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 135 | 20241209 | 162600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 136 | 20241209 | 162500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 137 | 20241209 | 162400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 138 | 20241209 | 162300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 139 | 20241209 | 162200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 140 | 20241209 | 162100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 141 | 20241209 | 162000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 142 | 20241209 | 161900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 143 | 20241209 | 161800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 144 | 20241209 | 161700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 145 | 20241209 | 161600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 146 | 20241209 | 161500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 147 | 20241209 | 161400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 148 | 20241209 | 161300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 149 | 20241209 | 161200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 150 | 20241209 | 161100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 151 | 20241209 | 161000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 152 | 20241209 | 160900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 153 | 20241209 | 160800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 154 | 20241209 | 160700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 155 | 20241209 | 160600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 156 | 20241209 | 160500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 157 | 20241209 | 160400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 158 | 20241209 | 160300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 159 | 20241209 | 160200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 160 | 20241209 | 160100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 161 | 20241209 | 160000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 162 | 20241209 | 155900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 163 | 20241209 | 155800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 164 | 20241209 | 155700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 165 | 20241209 | 155600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 166 | 20241209 | 155500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 167 | 20241209 | 155400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 168 | 20241209 | 155300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 169 | 20241209 | 155200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 170 | 20241209 | 155100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 171 | 20241209 | 155000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 172 | 20241209 | 154900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 173 | 20241209 | 154800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 174 | 20241209 | 154700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 175 | 20241209 | 154600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 176 | 20241209 | 154500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 177 | 20241209 | 154400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 178 | 20241209 | 154300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 179 | 20241209 | 154200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 180 | 20241209 | 154100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 181 | 20241209 | 154000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 182 | 20241209 | 153900 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 183 | 20241209 | 153800 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 184 | 20241209 | 153700 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 185 | 20241209 | 153600 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 186 | 20241209 | 153500 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 187 | 20241209 | 153400 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 188 | 20241209 | 153300 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 189 | 20241209 | 153200 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 190 | 20241209 | 153100 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 0 |
| 191 | 20241209 | 153000 | 1517154130 | 4070 | 4070 | 4070 | 4070 | 10033 |
| 192 | 20241209 | 152900 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 193 | 20241209 | 152800 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 194 | 20241209 | 152700 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 195 | 20241209 | 152600 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 196 | 20241209 | 152500 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 197 | 20241209 | 152400 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 198 | 20241209 | 152300 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 199 | 20241209 | 152200 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 200 | 20241209 | 152100 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 201 | 20241209 | 152000 | 1476319820 | 4075 | 4075 | 4075 | 4075 | 0 |
| 202 | 20241209 | 151900 | 1476319820 | 4075 | 4080 | 4080 | 4075 | 51 |
| 203 | 20241209 | 151800 | 1476111985 | 4085 | 4095 | 4095 | 4080 | 4156 |
| 204 | 20241209 | 151700 | 1459133630 | 4095 | 4095 | 4095 | 4090 | 1641 |
| 205 | 20241209 | 151600 | 1452419900 | 4090 | 4095 | 4095 | 4085 | 907 |
| 206 | 20241209 | 151500 | 1448713810 | 4090 | 4110 | 4110 | 4090 | 8783 |
| 207 | 20241209 | 151400 | 1412699125 | 4110 | 4110 | 4110 | 4105 | 5025 |
| 208 | 20241209 | 151300 | 1392048380 | 4115 | 4115 | 4115 | 4110 | 1064 |
| 209 | 20241209 | 151200 | 1387670095 | 4110 | 4120 | 4120 | 4110 | 7634 |
| 210 | 20241209 | 151100 | 1356268920 | 4120 | 4115 | 4120 | 4115 | 947 |
| 211 | 20241209 | 151000 | 1352369280 | 4120 | 4120 | 4120 | 4115 | 3423 |
| 212 | 20241209 | 150900 | 1338267695 | 4125 | 4120 | 4125 | 4120 | 1071 |
| 213 | 20241209 | 150800 | 1333852520 | 4130 | 4120 | 4130 | 4120 | 172 |
| 214 | 20241209 | 150700 | 1333143395 | 4120 | 4125 | 4125 | 4115 | 2902 |
| 215 | 20241209 | 150600 | 1321192425 | 4130 | 4125 | 4130 | 4125 | 1029 |
| 216 | 20241209 | 150500 | 1316947245 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20241209 | 150400 | 1316947245 | 4125 | 4125 | 4125 | 4125 | 68 |
| 218 | 20241209 | 150300 | 1316666745 | 4125 | 4125 | 4125 | 4125 | 254 |
| 219 | 20241209 | 150200 | 1315618995 | 4125 | 4125 | 4125 | 4125 | 15 |
| 220 | 20241209 | 150100 | 1315557120 | 4125 | 4120 | 4125 | 4120 | 73 |
| 221 | 20241209 | 150000 | 1315256000 | 4125 | 4125 | 4125 | 4125 | 18 |
| 222 | 20241209 | 145900 | 1315181750 | 4120 | 4120 | 4120 | 4120 | 0 |
| 223 | 20241209 | 145800 | 1315181750 | 4120 | 4120 | 4120 | 4120 | 0 |
| 224 | 20241209 | 145700 | 1315181750 | 4120 | 4120 | 4120 | 4120 | 23 |
| 225 | 20241209 | 145600 | 1315086990 | 4120 | 4120 | 4120 | 4120 | 0 |
| 226 | 20241209 | 145500 | 1315086990 | 4120 | 4120 | 4120 | 4120 | 1 |
| 227 | 20241209 | 145400 | 1315082870 | 4120 | 4120 | 4120 | 4120 | 716 |
| 228 | 20241209 | 145300 | 1312132950 | 4120 | 4115 | 4120 | 4110 | 329 |
| 229 | 20241209 | 145200 | 1310777995 | 4115 | 4120 | 4120 | 4115 | 151 |
| 230 | 20241209 | 145100 | 1310156625 | 4120 | 4120 | 4120 | 4120 | 140 |
| 231 | 20241209 | 145000 | 1309579825 | 4120 | 4120 | 4120 | 4115 | 378 |
| 232 | 20241209 | 144900 | 1308023730 | 4115 | 4120 | 4120 | 4115 | 256 |
| 233 | 20241209 | 144800 | 1306970090 | 4115 | 4115 | 4115 | 4115 | 1041 |
| 234 | 20241209 | 144700 | 1302686375 | 4115 | 4125 | 4125 | 4115 | 1778 |
| 235 | 20241209 | 144600 | 1295364260 | 4130 | 4130 | 4130 | 4130 | 876 |
| 236 | 20241209 | 144500 | 1291746380 | 4130 | 4130 | 4130 | 4130 | 39 |
| 237 | 20241209 | 144400 | 1291585310 | 4130 | 4135 | 4135 | 4130 | 465 |
| 238 | 20241209 | 144300 | 1289664850 | 4140 | 4135 | 4180 | 4130 | 454 |
| 239 | 20241209 | 144200 | 1287785470 | 4130 | 4125 | 4130 | 4125 | 33 |
| 240 | 20241209 | 144100 | 1287649185 | 4120 | 4135 | 4135 | 4120 | 1151 |
| 241 | 20241209 | 144000 | 1282890295 | 4130 | 4120 | 4130 | 4120 | 2912 |
| 242 | 20241209 | 143900 | 1270873240 | 4120 | 4120 | 4125 | 4120 | 72 |
| 243 | 20241209 | 143800 | 1270576480 | 4120 | 4120 | 4120 | 4120 | 31 |
| 244 | 20241209 | 143700 | 1270448760 | 4125 | 4125 | 4125 | 4125 | 315 |
| 245 | 20241209 | 143600 | 1269149385 | 4120 | 4115 | 4120 | 4115 | 1209 |
| 246 | 20241209 | 143500 | 1264173305 | 4120 | 4120 | 4120 | 4115 | 3414 |
| 247 | 20241209 | 143400 | 1250124635 | 4120 | 4115 | 4120 | 4115 | 692 |
| 248 | 20241209 | 143300 | 1247273600 | 4115 | 4120 | 4120 | 4115 | 1132 |
| 249 | 20241209 | 143200 | 1242610145 | 4120 | 4120 | 4120 | 4120 | 0 |
| 250 | 20241209 | 143100 | 1242610145 | 4120 | 4120 | 4120 | 4120 | 0 |
| 251 | 20241209 | 143000 | 1242610145 | 4120 | 4120 | 4120 | 4120 | 1131 |
| 252 | 20241209 | 142900 | 1237950425 | 4120 | 4120 | 4120 | 4120 | 27 |
| 253 | 20241209 | 142800 | 1237839185 | 4120 | 4120 | 4120 | 4120 | 387 |
| 254 | 20241209 | 142700 | 1236244745 | 4120 | 4130 | 4130 | 4120 | 4020 |
| 255 | 20241209 | 142600 | 1219678045 | 4125 | 4130 | 4130 | 4125 | 74 |
| 256 | 20241209 | 142500 | 1219372740 | 4130 | 4130 | 4130 | 4125 | 442 |
| 257 | 20241209 | 142400 | 1217549480 | 4125 | 4125 | 4125 | 4125 | 0 |
| 258 | 20241209 | 142300 | 1217549480 | 4125 | 4130 | 4130 | 4125 | 573 |
| 259 | 20241209 | 142200 | 1215185575 | 4130 | 4130 | 4130 | 4130 | 482 |
| 260 | 20241209 | 142100 | 1213194915 | 4125 | 4125 | 4125 | 4125 | 0 |
| 261 | 20241209 | 142000 | 1213194915 | 4125 | 4130 | 4130 | 4125 | 100 |
| 262 | 20241209 | 141900 | 1212782380 | 4125 | 4130 | 4130 | 4125 | 2024 |
| 263 | 20241209 | 141800 | 1204433350 | 4125 | 4130 | 4130 | 4125 | 3240 |
| 264 | 20241209 | 141700 | 1191068110 | 4135 | 4130 | 4135 | 4130 | 27 |
| 265 | 20241209 | 141600 | 1190956550 | 4135 | 4135 | 4135 | 4135 | 0 |
| 266 | 20241209 | 141500 | 1190956550 | 4135 | 4135 | 4135 | 4135 | 0 |
| 267 | 20241209 | 141400 | 1190956550 | 4135 | 4140 | 4140 | 4135 | 110 |
| 268 | 20241209 | 141300 | 1190501200 | 4140 | 4140 | 4140 | 4140 | 500 |
| 269 | 20241209 | 141200 | 1188431200 | 4145 | 4145 | 4145 | 4145 | 0 |
| 270 | 20241209 | 141100 | 1188431200 | 4145 | 4145 | 4145 | 4145 | 0 |
| 271 | 20241209 | 141000 | 1188431200 | 4145 | 4145 | 4145 | 4145 | 0 |
| 272 | 20241209 | 140900 | 1188431200 | 4145 | 4145 | 4145 | 4145 | 0 |
| 273 | 20241209 | 140800 | 1188431200 | 4145 | 4145 | 4150 | 4125 | 1349 |
| 274 | 20241209 | 140700 | 1182840595 | 4125 | 4125 | 4125 | 4125 | 0 |
| 275 | 20241209 | 140600 | 1182840595 | 4125 | 4135 | 4135 | 4125 | 106 |
| 276 | 20241209 | 140500 | 1182402980 | 4135 | 4135 | 4135 | 4135 | 300 |
| 277 | 20241209 | 140400 | 1181162480 | 4145 | 4145 | 4145 | 4145 | 1 |
| 278 | 20241209 | 140300 | 1181158335 | 4150 | 4145 | 4150 | 4145 | 146 |
| 279 | 20241209 | 140200 | 1180552975 | 4145 | 4145 | 4145 | 4145 | 0 |
| 280 | 20241209 | 140100 | 1180552975 | 4145 | 4150 | 4150 | 4145 | 73 |
| 281 | 20241209 | 140000 | 1180250140 | 4150 | 4150 | 4150 | 4150 | 3 |
| 282 | 20241209 | 135900 | 1180237690 | 4145 | 4145 | 4145 | 4145 | 70 |
| 283 | 20241209 | 135800 | 1179947540 | 4130 | 4150 | 4150 | 4130 | 205 |
| 284 | 20241209 | 135700 | 1179100315 | 4150 | 4150 | 4150 | 4150 | 11 |
| 285 | 20241209 | 135600 | 1179054665 | 4145 | 4140 | 4145 | 4140 | 2993 |
| 286 | 20241209 | 135500 | 1166663215 | 4135 | 4135 | 4135 | 4135 | 23 |
| 287 | 20241209 | 135400 | 1166568110 | 4135 | 4135 | 4135 | 4135 | 0 |
| 288 | 20241209 | 135300 | 1166568110 | 4135 | 4130 | 4135 | 4130 | 658 |
| 289 | 20241209 | 135200 | 1163847285 | 4130 | 4135 | 4135 | 4130 | 1668 |
| 290 | 20241209 | 135100 | 1156958440 | 4135 | 4135 | 4140 | 4135 | 244 |
| 291 | 20241209 | 135000 | 1155949000 | 4130 | 4135 | 4135 | 4130 | 381 |
| 292 | 20241209 | 134900 | 1154375320 | 4135 | 4135 | 4135 | 4135 | 1940 |
| 293 | 20241209 | 134800 | 1146353420 | 4135 | 4135 | 4135 | 4135 | 100 |
| 294 | 20241209 | 134700 | 1145939920 | 4135 | 4135 | 4135 | 4135 | 50 |
| 295 | 20241209 | 134600 | 1145733170 | 4135 | 4135 | 4135 | 4135 | 19 |
| 296 | 20241209 | 134500 | 1145654605 | 4135 | 4135 | 4135 | 4135 | 10 |
| 297 | 20241209 | 134400 | 1145613255 | 4135 | 4135 | 4135 | 4135 | 12 |
| 298 | 20241209 | 134300 | 1145563635 | 4135 | 4135 | 4135 | 4135 | 742 |
| 299 | 20241209 | 134200 | 1142495465 | 4135 | 4135 | 4135 | 4135 | 453 |
| 300 | 20241209 | 134100 | 1140622310 | 4135 | 4135 | 4135 | 4135 | 35 |
| 301 | 20241209 | 134000 | 1140477585 | 4130 | 4130 | 4130 | 4130 | 153 |
| 302 | 20241209 | 133900 | 1139845695 | 4135 | 4140 | 4140 | 4135 | 532 |
| 303 | 20241209 | 133800 | 1137645865 | 4140 | 4140 | 4140 | 4140 | 112 |
| 304 | 20241209 | 133700 | 1137182185 | 4140 | 4140 | 4140 | 4140 | 294 |
| 305 | 20241209 | 133600 | 1135965025 | 4145 | 4145 | 4145 | 4145 | 0 |
| 306 | 20241209 | 133500 | 1135965025 | 4145 | 4145 | 4145 | 4145 | 100 |
| 307 | 20241209 | 133400 | 1135550525 | 4140 | 4140 | 4140 | 4140 | 0 |
| 308 | 20241209 | 133300 | 1135550525 | 4140 | 4145 | 4145 | 4140 | 33 |
| 309 | 20241209 | 133200 | 1135413835 | 4145 | 4145 | 4145 | 4145 | 1 |
| 310 | 20241209 | 133100 | 1135409690 | 4140 | 4140 | 4145 | 4140 | 49 |
| 311 | 20241209 | 133000 | 1135206805 | 4145 | 4150 | 4150 | 4145 | 575 |
| 312 | 20241209 | 132900 | 1132822930 | 4145 | 4145 | 4145 | 4145 | 0 |
| 313 | 20241209 | 132800 | 1132822930 | 4145 | 4150 | 4150 | 4145 | 3345 |
| 314 | 20241209 | 132700 | 1118949040 | 4150 | 4150 | 4150 | 4150 | 19 |
| 315 | 20241209 | 132600 | 1118870190 | 4150 | 4150 | 4150 | 4150 | 525 |
| 316 | 20241209 | 132500 | 1116691440 | 4150 | 4150 | 4150 | 4150 | 470 |
| 317 | 20241209 | 132400 | 1114740940 | 4145 | 4160 | 4180 | 4145 | 2201 |
| 318 | 20241209 | 132300 | 1105604975 | 4155 | 4150 | 4155 | 4150 | 531 |
| 319 | 20241209 | 132200 | 1103398675 | 4150 | 4150 | 4150 | 4150 | 4 |
| 320 | 20241209 | 132100 | 1103382075 | 4150 | 4150 | 4150 | 4150 | 19 |
| 321 | 20241209 | 132000 | 1103303225 | 4155 | 4155 | 4155 | 4155 | 0 |
| 322 | 20241209 | 131900 | 1103303225 | 4155 | 4150 | 4155 | 4150 | 155 |
| 323 | 20241209 | 131800 | 1102659410 | 4155 | 4155 | 4155 | 4155 | 0 |
| 324 | 20241209 | 131700 | 1102659410 | 4155 | 4155 | 4155 | 4155 | 50 |
| 325 | 20241209 | 131600 | 1102451660 | 4145 | 4145 | 4150 | 4145 | 3142 |
| 326 | 20241209 | 131500 | 1089413025 | 4140 | 4140 | 4140 | 4140 | 936 |
| 327 | 20241209 | 131400 | 1085537985 | 4140 | 4135 | 4140 | 4135 | 830 |
| 328 | 20241209 | 131300 | 1082105450 | 4135 | 4135 | 4135 | 4135 | 0 |
| 329 | 20241209 | 131200 | 1082105450 | 4135 | 4135 | 4135 | 4125 | 668 |
| 330 | 20241209 | 131100 | 1079343390 | 4135 | 4125 | 4135 | 4125 | 148 |
| 331 | 20241209 | 131000 | 1078732090 | 4130 | 4130 | 4130 | 4130 | 10 |
| 332 | 20241209 | 130900 | 1078690790 | 4125 | 4130 | 4130 | 4125 | 498 |
| 333 | 20241209 | 130800 | 1076636485 | 4130 | 4130 | 4130 | 4130 | 101 |
| 334 | 20241209 | 130700 | 1076219355 | 4130 | 4130 | 4130 | 4130 | 10 |
| 335 | 20241209 | 130600 | 1076178055 | 4130 | 4125 | 4130 | 4125 | 798 |
| 336 | 20241209 | 130500 | 1072882430 | 4130 | 4135 | 4135 | 4125 | 6168 |
| 337 | 20241209 | 130400 | 1047401805 | 4150 | 4140 | 4150 | 4140 | 401 |
| 338 | 20241209 | 130300 | 1045739990 | 4150 | 4150 | 4150 | 4150 | 0 |
| 339 | 20241209 | 130200 | 1045739990 | 4150 | 4145 | 4150 | 4145 | 28 |
| 340 | 20241209 | 130100 | 1045623925 | 4130 | 4140 | 4140 | 4125 | 2344 |
| 341 | 20241209 | 130000 | 1035939490 | 4160 | 4135 | 4180 | 4135 | 315 |
| 342 | 20241209 | 125900 | 1034629120 | 4135 | 4135 | 4140 | 4135 | 963 |
| 343 | 20241209 | 125800 | 1030643110 | 4135 | 4150 | 4150 | 4135 | 20664 |
| 344 | 20241209 | 125700 | 944986475 | 4150 | 4150 | 4150 | 4150 | 15 |
| 345 | 20241209 | 125600 | 944924225 | 4150 | 4150 | 4150 | 4150 | 839 |
| 346 | 20241209 | 125500 | 941442375 | 4155 | 4150 | 4155 | 4150 | 144 |
| 347 | 20241209 | 125400 | 940844230 | 4150 | 4150 | 4150 | 4150 | 13 |
| 348 | 20241209 | 125300 | 940790280 | 4150 | 4155 | 4155 | 4150 | 23 |
| 349 | 20241209 | 125200 | 940694815 | 4150 | 4155 | 4155 | 4150 | 309 |
| 350 | 20241209 | 125100 | 939412240 | 4155 | 4155 | 4155 | 4155 | 3 |
| 351 | 20241209 | 125000 | 939399775 | 4150 | 4155 | 4160 | 4150 | 1638 |
| 352 | 20241209 | 124900 | 932591795 | 4160 | 4160 | 4160 | 4160 | 31 |
| 353 | 20241209 | 124800 | 932462835 | 4155 | 4160 | 4160 | 4155 | 406 |
| 354 | 20241209 | 124700 | 930775405 | 4160 | 4160 | 4160 | 4160 | 127 |
| 355 | 20241209 | 124600 | 930247085 | 4165 | 4160 | 4180 | 4160 | 2089 |
| 356 | 20241209 | 124500 | 921551090 | 4160 | 4155 | 4160 | 4155 | 28 |
| 357 | 20241209 | 124400 | 921434685 | 4155 | 4150 | 4155 | 4150 | 19 |
| 358 | 20241209 | 124300 | 921355830 | 4150 | 4150 | 4150 | 4150 | 0 |
| 359 | 20241209 | 124200 | 921355830 | 4150 | 4150 | 4150 | 4150 | 25 |
| 360 | 20241209 | 124100 | 921252080 | 4150 | 4150 | 4155 | 4150 | 545 |
| 361 | 20241209 | 124000 | 918989935 | 4150 | 4150 | 4150 | 4150 | 15 |
| 362 | 20241209 | 123900 | 918927685 | 4150 | 4150 | 4150 | 4150 | 291 |
| 363 | 20241209 | 123800 | 917720035 | 4150 | 4155 | 4155 | 4150 | 65 |
| 364 | 20241209 | 123700 | 917450035 | 4155 | 4155 | 4155 | 4155 | 2 |
| 365 | 20241209 | 123600 | 917441725 | 4155 | 4155 | 4155 | 4155 | 1 |
| 366 | 20241209 | 123500 | 917437570 | 4160 | 4160 | 4165 | 4160 | 704 |
| 367 | 20241209 | 123400 | 914508915 | 4155 | 4150 | 4155 | 4150 | 22 |
| 368 | 20241209 | 123300 | 914417610 | 4150 | 4155 | 4155 | 4150 | 886 |
| 369 | 20241209 | 123200 | 910740510 | 4155 | 4155 | 4155 | 4155 | 0 |
| 370 | 20241209 | 123100 | 910740510 | 4155 | 4155 | 4160 | 4155 | 22 |
| 371 | 20241209 | 123000 | 910649095 | 4155 | 4155 | 4155 | 4150 | 292 |
| 372 | 20241209 | 122900 | 909435910 | 4155 | 4155 | 4155 | 4155 | 102 |
| 373 | 20241209 | 122800 | 909012100 | 4150 | 4150 | 4150 | 4150 | 39 |
| 374 | 20241209 | 122700 | 908850250 | 4155 | 4155 | 4155 | 4155 | 1284 |
| 375 | 20241209 | 122600 | 903515230 | 4155 | 4155 | 4155 | 4155 | 1384 |
| 376 | 20241209 | 122500 | 897764710 | 4155 | 4160 | 4160 | 4155 | 165 |
| 377 | 20241209 | 122400 | 897078535 | 4155 | 4155 | 4155 | 4155 | 35 |
| 378 | 20241209 | 122300 | 896933110 | 4155 | 4150 | 4155 | 4150 | 368 |
| 379 | 20241209 | 122200 | 895405885 | 4155 | 4160 | 4160 | 4150 | 241 |
| 380 | 20241209 | 122100 | 894403720 | 4160 | 4160 | 4160 | 4160 | 15 |
| 381 | 20241209 | 122000 | 894341320 | 4160 | 4160 | 4160 | 4160 | 0 |
| 382 | 20241209 | 121900 | 894341320 | 4160 | 4160 | 4160 | 4160 | 16 |
| 383 | 20241209 | 121800 | 894274760 | 4165 | 4165 | 4185 | 4165 | 7 |
| 384 | 20241209 | 121700 | 894245525 | 4165 | 4155 | 4165 | 4155 | 1504 |
| 385 | 20241209 | 121600 | 887991235 | 4160 | 4150 | 4160 | 4145 | 4698 |
| 386 | 20241209 | 121500 | 868489280 | 4150 | 4150 | 4150 | 4150 | 2000 |
| 387 | 20241209 | 121400 | 860189280 | 4150 | 4150 | 4150 | 4150 | 10 |
| 388 | 20241209 | 121300 | 860147780 | 4145 | 4145 | 4150 | 4145 | 2866 |
| 389 | 20241209 | 121200 | 848254480 | 4145 | 4145 | 4145 | 4145 | 39 |
| 390 | 20241209 | 121100 | 848092825 | 4145 | 4145 | 4145 | 4140 | 137 |
| 391 | 20241209 | 121000 | 847525040 | 4150 | 4150 | 4155 | 4140 | 5605 |
| 392 | 20241209 | 120900 | 824268790 | 4155 | 4155 | 4155 | 4150 | 1927 |
| 393 | 20241209 | 120800 | 816265890 | 4160 | 4160 | 4160 | 4160 | 125 |
| 394 | 20241209 | 120700 | 815745890 | 4165 | 4160 | 4165 | 4160 | 890 |
| 395 | 20241209 | 120600 | 812039490 | 4155 | 4170 | 4170 | 4155 | 10595 |
| 396 | 20241209 | 120500 | 767996025 | 4175 | 4175 | 4175 | 4175 | 100 |
| 397 | 20241209 | 120400 | 767578525 | 4170 | 4170 | 4170 | 4170 | 15 |
| 398 | 20241209 | 120300 | 767515975 | 4170 | 4170 | 4170 | 4170 | 250 |
| 399 | 20241209 | 120200 | 766473475 | 4165 | 4165 | 4165 | 4165 | 228 |
| 400 | 20241209 | 120100 | 765523855 | 4165 | 4170 | 4170 | 4165 | 24 |
| 401 | 20241209 | 120000 | 765423845 | 4165 | 4165 | 4165 | 4165 | 16 |
| 402 | 20241209 | 115900 | 765357205 | 4165 | 4165 | 4165 | 4165 | 18 |
| 403 | 20241209 | 115800 | 765282235 | 4170 | 4170 | 4170 | 4170 | 6 |
| 404 | 20241209 | 115700 | 765257215 | 4170 | 4170 | 4170 | 4165 | 500 |
| 405 | 20241209 | 115600 | 763172325 | 4165 | 4165 | 4170 | 4165 | 86 |
| 406 | 20241209 | 115500 | 762813790 | 4170 | 4160 | 4170 | 4160 | 41 |
| 407 | 20241209 | 115400 | 762643035 | 4160 | 4160 | 4160 | 4160 | 32 |
| 408 | 20241209 | 115300 | 762509915 | 4160 | 4160 | 4160 | 4160 | 0 |
| 409 | 20241209 | 115200 | 762509915 | 4160 | 4160 | 4160 | 4160 | 15 |
| 410 | 20241209 | 115100 | 762447515 | 4160 | 4165 | 4165 | 4160 | 603 |
| 411 | 20241209 | 115000 | 759936120 | 4165 | 4165 | 4165 | 4165 | 1 |
| 412 | 20241209 | 114900 | 759931955 | 4160 | 4160 | 4160 | 4160 | 15 |
| 413 | 20241209 | 114800 | 759869555 | 4160 | 4165 | 4165 | 4160 | 30 |
| 414 | 20241209 | 114700 | 759744705 | 4160 | 4160 | 4160 | 4155 | 2974 |
| 415 | 20241209 | 114600 | 747372940 | 4160 | 4160 | 4160 | 4160 | 7130 |
| 416 | 20241209 | 114500 | 717712140 | 4165 | 4165 | 4165 | 4165 | 562 |
| 417 | 20241209 | 114400 | 715371410 | 4165 | 4165 | 4165 | 4165 | 210 |
| 418 | 20241209 | 114300 | 714496760 | 4165 | 4175 | 4175 | 4160 | 13154 |
| 419 | 20241209 | 114200 | 659688660 | 4195 | 4170 | 4195 | 4170 | 339 |
| 420 | 20241209 | 114100 | 658274825 | 4170 | 4180 | 4180 | 4170 | 517 |
| 421 | 20241209 | 114000 | 656115735 | 4185 | 4180 | 4185 | 4180 | 246 |
| 422 | 20241209 | 113900 | 655086555 | 4185 | 4180 | 4185 | 4180 | 23 |
| 423 | 20241209 | 113800 | 654990340 | 4175 | 4175 | 4175 | 4175 | 23 |
| 424 | 20241209 | 113700 | 654894315 | 4180 | 4180 | 4180 | 4180 | 9 |
| 425 | 20241209 | 113600 | 654856695 | 4180 | 4190 | 4190 | 4180 | 16 |
| 426 | 20241209 | 113500 | 654789715 | 4175 | 4175 | 4175 | 4175 | 583 |
| 427 | 20241209 | 113400 | 652355690 | 4180 | 4180 | 4180 | 4180 | 1 |
| 428 | 20241209 | 113300 | 652351510 | 4180 | 4180 | 4180 | 4175 | 210 |
| 429 | 20241209 | 113200 | 651473760 | 4170 | 4180 | 4180 | 4170 | 1138 |
| 430 | 20241209 | 113100 | 646721710 | 4180 | 4185 | 4185 | 4180 | 21 |
| 431 | 20241209 | 113000 | 646633920 | 4185 | 4185 | 4185 | 4180 | 1699 |
| 432 | 20241209 | 112900 | 639526090 | 4190 | 4190 | 4190 | 4190 | 1 |
| 433 | 20241209 | 112800 | 639521900 | 4180 | 4180 | 4180 | 4180 | 0 |
| 434 | 20241209 | 112700 | 639521900 | 4180 | 4190 | 4190 | 4180 | 2859 |
| 435 | 20241209 | 112600 | 627566265 | 4190 | 4195 | 4195 | 4190 | 229 |
| 436 | 20241209 | 112500 | 626606255 | 4190 | 4190 | 4190 | 4190 | 141 |
| 437 | 20241209 | 112400 | 626015465 | 4190 | 4190 | 4190 | 4190 | 47 |
| 438 | 20241209 | 112300 | 625818535 | 4190 | 4190 | 4190 | 4190 | 31 |
| 439 | 20241209 | 112200 | 625688645 | 4190 | 4190 | 4190 | 4190 | 0 |
| 440 | 20241209 | 112100 | 625688645 | 4190 | 4190 | 4190 | 4190 | 12 |
| 441 | 20241209 | 112000 | 625638365 | 4190 | 4190 | 4190 | 4190 | 1211 |
| 442 | 20241209 | 111900 | 620564275 | 4190 | 4190 | 4190 | 4190 | 152 |
| 443 | 20241209 | 111800 | 619927395 | 4190 | 4180 | 4190 | 4180 | 1015 |
| 444 | 20241209 | 111700 | 615679695 | 4180 | 4190 | 4190 | 4180 | 1465 |
| 445 | 20241209 | 111600 | 609554185 | 4185 | 4185 | 4185 | 4185 | 0 |
| 446 | 20241209 | 111500 | 609554185 | 4185 | 4185 | 4185 | 4185 | 15 |
| 447 | 20241209 | 111400 | 609491410 | 4185 | 4185 | 4185 | 4185 | 41 |
| 448 | 20241209 | 111300 | 609319825 | 4185 | 4185 | 4185 | 4185 | 1591 |
| 449 | 20241209 | 111200 | 602661490 | 4195 | 4190 | 4195 | 4190 | 2942 |
| 450 | 20241209 | 111100 | 590334435 | 4190 | 4190 | 4190 | 4190 | 15 |
| 451 | 20241209 | 111000 | 590271585 | 4195 | 4195 | 4195 | 4195 | 0 |
| 452 | 20241209 | 110900 | 590271585 | 4195 | 4200 | 4200 | 4195 | 250 |
| 453 | 20241209 | 110800 | 589222585 | 4195 | 4195 | 4195 | 4190 | 560 |
| 454 | 20241209 | 110700 | 586873465 | 4190 | 4210 | 4225 | 4190 | 5476 |
| 455 | 20241209 | 110600 | 563870375 | 4210 | 4200 | 4210 | 4200 | 48 |
| 456 | 20241209 | 110500 | 563668560 | 4200 | 4195 | 4200 | 4195 | 62 |
| 457 | 20241209 | 110400 | 563408210 | 4195 | 4195 | 4195 | 4195 | 0 |
| 458 | 20241209 | 110300 | 563408210 | 4195 | 4195 | 4195 | 4195 | 65 |
| 459 | 20241209 | 110200 | 563135535 | 4195 | 4195 | 4195 | 4195 | 0 |
| 460 | 20241209 | 110100 | 563135535 | 4195 | 4195 | 4195 | 4195 | 35 |
| 461 | 20241209 | 110000 | 562988710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 462 | 20241209 | 105900 | 562988710 | 4195 | 4200 | 4200 | 4195 | 36 |
| 463 | 20241209 | 105800 | 562837550 | 4195 | 4205 | 4205 | 4195 | 17 |
| 464 | 20241209 | 105700 | 562766220 | 4195 | 4200 | 4200 | 4195 | 210 |
| 465 | 20241209 | 105600 | 561885210 | 4200 | 4200 | 4200 | 4200 | 3417 |
| 466 | 20241209 | 105500 | 547533810 | 4205 | 4205 | 4205 | 4205 | 1846 |
| 467 | 20241209 | 105400 | 539771380 | 4210 | 4210 | 4215 | 4210 | 1141 |
| 468 | 20241209 | 105300 | 534967620 | 4210 | 4210 | 4210 | 4210 | 450 |
| 469 | 20241209 | 105200 | 533073120 | 4210 | 4210 | 4210 | 4210 | 19 |
| 470 | 20241209 | 105100 | 532993130 | 4210 | 4210 | 4210 | 4210 | 115 |
| 471 | 20241209 | 105000 | 532508980 | 4210 | 4210 | 4210 | 4210 | 38 |
| 472 | 20241209 | 104900 | 532349000 | 4210 | 4210 | 4210 | 4210 | 235 |
| 473 | 20241209 | 104800 | 531359650 | 4215 | 4215 | 4215 | 4215 | 193 |
| 474 | 20241209 | 104700 | 530546155 | 4225 | 4215 | 4225 | 4215 | 65 |
| 475 | 20241209 | 104600 | 530272170 | 4215 | 4215 | 4220 | 4215 | 68 |
| 476 | 20241209 | 104500 | 529985500 | 4215 | 4215 | 4215 | 4215 | 1 |
| 477 | 20241209 | 104400 | 529981285 | 4200 | 4210 | 4210 | 4200 | 1755 |
| 478 | 20241209 | 104300 | 522602780 | 4205 | 4205 | 4205 | 4205 | 0 |
| 479 | 20241209 | 104200 | 522602780 | 4205 | 4205 | 4205 | 4205 | 15 |
| 480 | 20241209 | 104100 | 522539705 | 4205 | 4210 | 4210 | 4205 | 3077 |
| 481 | 20241209 | 104000 | 509598310 | 4225 | 4220 | 4225 | 4220 | 22 |
| 482 | 20241209 | 103900 | 509505465 | 4220 | 4220 | 4220 | 4210 | 18 |
| 483 | 20241209 | 103800 | 509429655 | 4230 | 4210 | 4230 | 4210 | 22 |
| 484 | 20241209 | 103700 | 509336745 | 4205 | 4205 | 4205 | 4205 | 15 |
| 485 | 20241209 | 103600 | 509273670 | 4205 | 4210 | 4210 | 4205 | 21 |
| 486 | 20241209 | 103500 | 509185360 | 4205 | 4205 | 4205 | 4205 | 0 |
| 487 | 20241209 | 103400 | 509185360 | 4205 | 4205 | 4210 | 4205 | 555 |
| 488 | 20241209 | 103300 | 506851305 | 4205 | 4210 | 4210 | 4205 | 43 |
| 489 | 20241209 | 103200 | 506670375 | 4210 | 4210 | 4230 | 4205 | 53 |
| 490 | 20241209 | 103100 | 506447255 | 4205 | 4210 | 4230 | 4205 | 28 |
| 491 | 20241209 | 103000 | 506329300 | 4205 | 4200 | 4210 | 4200 | 1511 |
| 492 | 20241209 | 102900 | 499975495 | 4195 | 4200 | 4200 | 4195 | 20 |
| 493 | 20241209 | 102800 | 499891570 | 4195 | 4195 | 4195 | 4195 | 0 |
| 494 | 20241209 | 102700 | 499891570 | 4195 | 4200 | 4200 | 4195 | 17 |
| 495 | 20241209 | 102600 | 499820245 | 4200 | 4195 | 4200 | 4195 | 153 |
| 496 | 20241209 | 102500 | 499178395 | 4195 | 4195 | 4195 | 4195 | 15 |
| 497 | 20241209 | 102400 | 499115470 | 4200 | 4200 | 4200 | 4200 | 20 |
| 498 | 20241209 | 102300 | 499031470 | 4205 | 4195 | 4205 | 4195 | 179 |
| 499 | 20241209 | 102200 | 498279715 | 4190 | 4190 | 4190 | 4190 | 15 |
| 500 | 20241209 | 102100 | 498216865 | 4190 | 4195 | 4195 | 4190 | 47 |
| 501 | 20241209 | 102000 | 498019835 | 4195 | 4200 | 4200 | 4195 | 2179 |
| 502 | 20241209 | 101900 | 488871685 | 4205 | 4205 | 4205 | 4205 | 1 |
| 503 | 20241209 | 101800 | 488867480 | 4200 | 4200 | 4200 | 4200 | 207 |
| 504 | 20241209 | 101700 | 487998080 | 4200 | 4205 | 4205 | 4200 | 123 |
| 505 | 20241209 | 101600 | 487480940 | 4205 | 4205 | 4205 | 4205 | 100 |
| 506 | 20241209 | 101500 | 487060440 | 4200 | 4200 | 4205 | 4200 | 631 |
| 507 | 20241209 | 101400 | 484408740 | 4205 | 4205 | 4205 | 4205 | 40 |
| 508 | 20241209 | 101300 | 484240540 | 4200 | 4210 | 4215 | 4200 | 4020 |
| 509 | 20241209 | 101200 | 467326030 | 4210 | 4210 | 4210 | 4210 | 50 |
| 510 | 20241209 | 101100 | 467115530 | 4210 | 4215 | 4220 | 4210 | 320 |
| 511 | 20241209 | 101000 | 465765335 | 4215 | 4220 | 4220 | 4215 | 17 |
| 512 | 20241209 | 100900 | 465693670 | 4215 | 4215 | 4215 | 4215 | 6 |
| 513 | 20241209 | 100800 | 465668380 | 4215 | 4215 | 4235 | 4215 | 222 |
| 514 | 20241209 | 100700 | 464730795 | 4215 | 4215 | 4225 | 4215 | 119 |
| 515 | 20241209 | 100600 | 464228635 | 4215 | 4210 | 4215 | 4210 | 65 |
| 516 | 20241209 | 100500 | 463954940 | 4205 | 4205 | 4205 | 4205 | 90 |
| 517 | 20241209 | 100400 | 463576490 | 4200 | 4210 | 4210 | 4200 | 1530 |
| 518 | 20241209 | 100300 | 457142615 | 4210 | 4205 | 4210 | 4200 | 233 |
| 519 | 20241209 | 100200 | 456162585 | 4200 | 4210 | 4235 | 4200 | 1596 |
| 520 | 20241209 | 100100 | 449438785 | 4205 | 4205 | 4205 | 4205 | 2 |
| 521 | 20241209 | 100000 | 449430375 | 4205 | 4200 | 4235 | 4200 | 478 |
| 522 | 20241209 | 095900 | 447414765 | 4200 | 4200 | 4200 | 4195 | 375 |
| 523 | 20241209 | 095800 | 445839880 | 4185 | 4185 | 4200 | 4185 | 2091 |
| 524 | 20241209 | 095700 | 437085510 | 4180 | 4180 | 4180 | 4180 | 0 |
| 525 | 20241209 | 095600 | 437085510 | 4180 | 4180 | 4180 | 4180 | 898 |
| 526 | 20241209 | 095500 | 433331870 | 4180 | 4175 | 4180 | 4170 | 815 |
| 527 | 20241209 | 095400 | 429933225 | 4170 | 4170 | 4170 | 4170 | 14 |
| 528 | 20241209 | 095300 | 429874845 | 4170 | 4175 | 4175 | 4170 | 82 |
| 529 | 20241209 | 095200 | 429532570 | 4175 | 4175 | 4175 | 4175 | 15 |
| 530 | 20241209 | 095100 | 429469945 | 4180 | 4180 | 4180 | 4175 | 31 |
| 531 | 20241209 | 095000 | 429340440 | 4180 | 4175 | 4180 | 4175 | 2 |
| 532 | 20241209 | 094900 | 429332085 | 4175 | 4180 | 4180 | 4175 | 666 |
| 533 | 20241209 | 094800 | 426551380 | 4175 | 4185 | 4185 | 4175 | 58 |
| 534 | 20241209 | 094700 | 426308820 | 4185 | 4180 | 4185 | 4180 | 254 |
| 535 | 20241209 | 094600 | 425245945 | 4170 | 4170 | 4170 | 4170 | 15 |
| 536 | 20241209 | 094500 | 425183395 | 4185 | 4170 | 4185 | 4170 | 102 |
| 537 | 20241209 | 094400 | 424758025 | 4170 | 4160 | 4170 | 4160 | 608 |
| 538 | 20241209 | 094300 | 422222825 | 4160 | 4180 | 4180 | 4160 | 3404 |
| 539 | 20241209 | 094200 | 408023135 | 4185 | 4185 | 4185 | 4185 | 3 |
| 540 | 20241209 | 094100 | 408010580 | 4185 | 4185 | 4185 | 4175 | 60 |
| 541 | 20241209 | 094000 | 407759710 | 4180 | 4180 | 4180 | 4180 | 75 |
| 542 | 20241209 | 093900 | 407446210 | 4175 | 4165 | 4175 | 4160 | 1879 |
| 543 | 20241209 | 093800 | 399615620 | 4165 | 4165 | 4165 | 4165 | 64 |
| 544 | 20241209 | 093700 | 399349060 | 4165 | 4165 | 4165 | 4160 | 1507 |
| 545 | 20241209 | 093600 | 393079130 | 4160 | 4175 | 4175 | 4160 | 1391 |
| 546 | 20241209 | 093500 | 387280695 | 4180 | 4190 | 4190 | 4175 | 92 |
| 547 | 20241209 | 093400 | 386896410 | 4190 | 4175 | 4190 | 4175 | 68 |
| 548 | 20241209 | 093300 | 386612080 | 4170 | 4185 | 4190 | 4170 | 767 |
| 549 | 20241209 | 093200 | 383405645 | 4185 | 4180 | 4185 | 4180 | 74 |
| 550 | 20241209 | 093100 | 383096320 | 4175 | 4175 | 4175 | 4165 | 927 |
| 551 | 20241209 | 093000 | 379226345 | 4175 | 4175 | 4175 | 4175 | 1 |
| 552 | 20241209 | 092900 | 379222170 | 4175 | 4160 | 4175 | 4155 | 778 |
| 553 | 20241209 | 092800 | 375988390 | 4155 | 4175 | 4180 | 4155 | 1820 |
| 554 | 20241209 | 092700 | 368413500 | 4180 | 4185 | 4190 | 4180 | 2232 |
| 555 | 20241209 | 092600 | 359072790 | 4185 | 4185 | 4185 | 4180 | 1014 |
| 556 | 20241209 | 092500 | 354830325 | 4185 | 4195 | 4195 | 4175 | 8156 |
| 557 | 20241209 | 092400 | 320742970 | 4195 | 4190 | 4195 | 4185 | 2737 |
| 558 | 20241209 | 092300 | 309282590 | 4195 | 4190 | 4195 | 4190 | 164 |
| 559 | 20241209 | 092200 | 308595425 | 4185 | 4200 | 4200 | 4180 | 966 |
| 560 | 20241209 | 092100 | 304550450 | 4185 | 4210 | 4210 | 4185 | 10868 |
| 561 | 20241209 | 092000 | 259007685 | 4210 | 4215 | 4215 | 4200 | 6643 |
| 562 | 20241209 | 091900 | 231064925 | 4210 | 4215 | 4220 | 4210 | 7606 |
| 563 | 20241209 | 091800 | 199012855 | 4220 | 4220 | 4230 | 4220 | 1442 |
| 564 | 20241209 | 091700 | 192927470 | 4220 | 4215 | 4220 | 4215 | 1656 |
| 565 | 20241209 | 091600 | 185946930 | 4215 | 4220 | 4220 | 4215 | 3103 |
| 566 | 20241209 | 091500 | 172857770 | 4215 | 4215 | 4215 | 4215 | 65 |
| 567 | 20241209 | 091400 | 172583795 | 4240 | 4210 | 4240 | 4210 | 841 |
| 568 | 20241209 | 091300 | 169040920 | 4215 | 4235 | 4235 | 4215 | 6035 |
| 569 | 20241209 | 091200 | 143580730 | 4235 | 4235 | 4235 | 4225 | 1576 |
| 570 | 20241209 | 091100 | 136906520 | 4235 | 4220 | 4235 | 4220 | 555 |
| 571 | 20241209 | 091000 | 134559950 | 4220 | 4215 | 4220 | 4210 | 1476 |
| 572 | 20241209 | 090900 | 128344240 | 4215 | 4225 | 4225 | 4205 | 3889 |
| 573 | 20241209 | 090800 | 111968705 | 4230 | 4240 | 4240 | 4225 | 387 |
| 574 | 20241209 | 090700 | 110332855 | 4225 | 4230 | 4235 | 4225 | 643 |
| 575 | 20241209 | 090600 | 107612655 | 4225 | 4255 | 4255 | 4225 | 3057 |
| 576 | 20241209 | 090500 | 94664580 | 4260 | 4245 | 4305 | 4240 | 8056 |
| 577 | 20241209 | 090400 | 60384275 | 4240 | 4245 | 4245 | 4230 | 1717 |
| 578 | 20241209 | 090300 | 53110240 | 4245 | 4240 | 4250 | 4235 | 1726 |
| 579 | 20241209 | 090200 | 45785935 | 4230 | 4305 | 4330 | 4185 | 9400 |
| 580 | 20241209 | 090100 | 6149010 | 4305 | 4330 | 4330 | 4305 | 160 |
| 581 | 20241209 | 090000 | 5458930 | 4320 | 4395 | 4395 | 4320 | 1248 |