29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 3 | 20241210 | 184600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20241210 | 184500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20241210 | 184400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20241210 | 184300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20241210 | 184200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20241210 | 184100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20241210 | 184000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20241210 | 183900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20241210 | 183800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20241210 | 183700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20241210 | 183600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20241210 | 183500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20241210 | 183400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20241210 | 183300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20241210 | 183200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20241210 | 183100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20241210 | 183000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20241210 | 182900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20241210 | 182800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20241210 | 182700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20241210 | 182600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20241210 | 182500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20241210 | 182400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20241210 | 182300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20241210 | 182200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20241210 | 182100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20241210 | 182000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20241210 | 181900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20241210 | 181800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20241210 | 181700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 33 | 20241210 | 181600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20241210 | 181500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20241210 | 181400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20241210 | 181300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20241210 | 181200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20241210 | 181100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20241210 | 181000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20241210 | 180900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20241210 | 180800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20241210 | 180700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20241210 | 180600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20241210 | 180500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20241210 | 180400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20241210 | 180300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20241210 | 180200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20241210 | 180100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20241210 | 180000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20241210 | 175900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20241210 | 175800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20241210 | 175700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20241210 | 175600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20241210 | 175500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20241210 | 175400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20241210 | 175300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20241210 | 175200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20241210 | 175100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20241210 | 175000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20241210 | 174900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20241210 | 174800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20241210 | 174700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 63 | 20241210 | 174600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20241210 | 174500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20241210 | 174400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20241210 | 174300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20241210 | 174200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20241210 | 174100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20241210 | 174000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20241210 | 173900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20241210 | 173800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20241210 | 173700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20241210 | 173600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20241210 | 173500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20241210 | 173400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20241210 | 173300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20241210 | 173200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20241210 | 173100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20241210 | 173000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20241210 | 172900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20241210 | 172800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20241210 | 172700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20241210 | 172600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20241210 | 172500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20241210 | 172400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20241210 | 172300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20241210 | 172200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20241210 | 172100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20241210 | 172000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20241210 | 171900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20241210 | 171800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20241210 | 171700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 93 | 20241210 | 171600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20241210 | 171500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20241210 | 171400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20241210 | 171300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20241210 | 171200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20241210 | 171100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20241210 | 171000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20241210 | 170900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20241210 | 170800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20241210 | 170700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20241210 | 170600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20241210 | 170500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20241210 | 170400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20241210 | 170300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20241210 | 170200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20241210 | 170100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20241210 | 170000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20241210 | 165900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20241210 | 165800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20241210 | 165700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20241210 | 165600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20241210 | 165500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20241210 | 165400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20241210 | 165300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20241210 | 165200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20241210 | 165100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20241210 | 165000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20241210 | 164900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20241210 | 164800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20241210 | 164700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 123 | 20241210 | 164600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20241210 | 164500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20241210 | 164400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20241210 | 164300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20241210 | 164200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20241210 | 164100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20241210 | 164000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20241210 | 163900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20241210 | 163800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20241210 | 163700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20241210 | 163600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20241210 | 163500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20241210 | 163400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20241210 | 163300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20241210 | 163200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20241210 | 163100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20241210 | 163000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20241210 | 162900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20241210 | 162800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20241210 | 162700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20241210 | 162600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20241210 | 162500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20241210 | 162400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20241210 | 162300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20241210 | 162200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20241210 | 162100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20241210 | 162000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20241210 | 161900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20241210 | 161800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20241210 | 161700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 153 | 20241210 | 161600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20241210 | 161500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20241210 | 161400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20241210 | 161300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20241210 | 161200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20241210 | 161100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20241210 | 161000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20241210 | 160900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20241210 | 160800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20241210 | 160700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20241210 | 160600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20241210 | 160500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20241210 | 160400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20241210 | 160300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20241210 | 160200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20241210 | 160100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20241210 | 160000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20241210 | 155900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20241210 | 155800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20241210 | 155700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20241210 | 155600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20241210 | 155500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20241210 | 155400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20241210 | 155300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20241210 | 155200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20241210 | 155100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20241210 | 155000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20241210 | 154900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20241210 | 154800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20241210 | 154700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 183 | 20241210 | 154600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20241210 | 154500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20241210 | 154400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20241210 | 154300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20241210 | 154200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20241210 | 154100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20241210 | 154000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20241210 | 153900 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20241210 | 153800 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20241210 | 153700 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20241210 | 153600 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20241210 | 153500 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20241210 | 153400 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20241210 | 153300 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20241210 | 153200 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20241210 | 153100 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20241210 | 153000 | 1283063090 | 4425 | 4425 | 4425 | 4425 | 10476 |
| 200 | 20241210 | 152900 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20241210 | 152800 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20241210 | 152700 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20241210 | 152600 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20241210 | 152500 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20241210 | 152400 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20241210 | 152300 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20241210 | 152200 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20241210 | 152100 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20241210 | 152000 | 1236706790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20241210 | 151900 | 1236706790 | 4415 | 4415 | 4425 | 4415 | 3630 |
| 211 | 20241210 | 151800 | 1220660630 | 4420 | 4420 | 4420 | 4415 | 1014 |
| 212 | 20241210 | 151700 | 1216180090 | 4420 | 4420 | 4420 | 4415 | 1623 |
| 213 | 20241210 | 151600 | 1209006500 | 4420 | 4420 | 4425 | 4415 | 2256 |
| 214 | 20241210 | 151500 | 1199034875 | 4420 | 4420 | 4425 | 4420 | 1977 |
| 215 | 20241210 | 151400 | 1190291255 | 4420 | 4415 | 4420 | 4415 | 3511 |
| 216 | 20241210 | 151300 | 1174775585 | 4415 | 4415 | 4420 | 4415 | 2116 |
| 217 | 20241210 | 151200 | 1165431490 | 4415 | 4410 | 4415 | 4405 | 1936 |
| 218 | 20241210 | 151100 | 1156891800 | 4410 | 4410 | 4410 | 4405 | 1788 |
| 219 | 20241210 | 151000 | 1149007230 | 4415 | 4415 | 4415 | 4405 | 2260 |
| 220 | 20241210 | 150900 | 1139035130 | 4415 | 4420 | 4420 | 4415 | 1769 |
| 221 | 20241210 | 150800 | 1131219060 | 4415 | 4415 | 4420 | 4415 | 3759 |
| 222 | 20241210 | 150700 | 1114621120 | 4415 | 4410 | 4415 | 4405 | 754 |
| 223 | 20241210 | 150600 | 1111294275 | 4410 | 4405 | 4415 | 4405 | 436 |
| 224 | 20241210 | 150500 | 1109373405 | 4410 | 4410 | 4410 | 4410 | 381 |
| 225 | 20241210 | 150400 | 1107693195 | 4415 | 4410 | 4415 | 4410 | 541 |
| 226 | 20241210 | 150300 | 1105306470 | 4410 | 4405 | 4410 | 4405 | 3351 |
| 227 | 20241210 | 150200 | 1090535305 | 4400 | 4400 | 4400 | 4400 | 1117 |
| 228 | 20241210 | 150100 | 1085620505 | 4400 | 4400 | 4400 | 4395 | 770 |
| 229 | 20241210 | 150000 | 1082233720 | 4400 | 4395 | 4400 | 4395 | 2628 |
| 230 | 20241210 | 145900 | 1070675770 | 4395 | 4390 | 4395 | 4390 | 319 |
| 231 | 20241210 | 145800 | 1069274890 | 4395 | 4395 | 4395 | 4395 | 18 |
| 232 | 20241210 | 145700 | 1069195780 | 4395 | 4390 | 4395 | 4385 | 350 |
| 233 | 20241210 | 145600 | 1067659450 | 4390 | 4390 | 4390 | 4390 | 150 |
| 234 | 20241210 | 145500 | 1067000950 | 4390 | 4395 | 4395 | 4390 | 233 |
| 235 | 20241210 | 145400 | 1065977415 | 4390 | 4395 | 4395 | 4390 | 134 |
| 236 | 20241210 | 145300 | 1065388535 | 4395 | 4395 | 4395 | 4395 | 170 |
| 237 | 20241210 | 145200 | 1064641385 | 4390 | 4390 | 4390 | 4390 | 6 |
| 238 | 20241210 | 145100 | 1064615045 | 4390 | 4395 | 4395 | 4390 | 392 |
| 239 | 20241210 | 145000 | 1062892455 | 4395 | 4395 | 4395 | 4395 | 1347 |
| 240 | 20241210 | 144900 | 1056972390 | 4395 | 4395 | 4395 | 4395 | 57 |
| 241 | 20241210 | 144800 | 1056721875 | 4390 | 4395 | 4395 | 4390 | 258 |
| 242 | 20241210 | 144700 | 1055587970 | 4395 | 4390 | 4395 | 4385 | 751 |
| 243 | 20241210 | 144600 | 1052291120 | 4395 | 4390 | 4395 | 4390 | 202 |
| 244 | 20241210 | 144500 | 1051403725 | 4390 | 4380 | 4390 | 4380 | 1678 |
| 245 | 20241210 | 144400 | 1044042310 | 4380 | 4380 | 4385 | 4380 | 828 |
| 246 | 20241210 | 144300 | 1040414480 | 4380 | 4390 | 4390 | 4380 | 349 |
| 247 | 20241210 | 144200 | 1038882390 | 4390 | 4390 | 4390 | 4390 | 121 |
| 248 | 20241210 | 144100 | 1038351200 | 4395 | 4395 | 4395 | 4395 | 265 |
| 249 | 20241210 | 144000 | 1037186525 | 4395 | 4395 | 4395 | 4395 | 579 |
| 250 | 20241210 | 143900 | 1034641820 | 4395 | 4400 | 4400 | 4395 | 547 |
| 251 | 20241210 | 143800 | 1032236620 | 4400 | 4400 | 4400 | 4400 | 622 |
| 252 | 20241210 | 143700 | 1029499820 | 4400 | 4390 | 4400 | 4390 | 10800 |
| 253 | 20241210 | 143600 | 982056410 | 4390 | 4385 | 4390 | 4385 | 298 |
| 254 | 20241210 | 143500 | 980748880 | 4390 | 4385 | 4390 | 4385 | 1139 |
| 255 | 20241210 | 143400 | 975753795 | 4385 | 4385 | 4385 | 4385 | 193 |
| 256 | 20241210 | 143300 | 974907490 | 4385 | 4385 | 4385 | 4385 | 347 |
| 257 | 20241210 | 143200 | 973385895 | 4385 | 4385 | 4385 | 4380 | 544 |
| 258 | 20241210 | 143100 | 971000460 | 4385 | 4380 | 4385 | 4380 | 4952 |
| 259 | 20241210 | 143000 | 949305025 | 4380 | 4380 | 4380 | 4380 | 316 |
| 260 | 20241210 | 142900 | 947920945 | 4380 | 4380 | 4380 | 4380 | 244 |
| 261 | 20241210 | 142800 | 946852225 | 4380 | 4380 | 4380 | 4380 | 215 |
| 262 | 20241210 | 142700 | 945910525 | 4380 | 4375 | 4380 | 4375 | 2499 |
| 263 | 20241210 | 142600 | 934976780 | 4375 | 4375 | 4375 | 4375 | 468 |
| 264 | 20241210 | 142500 | 932929280 | 4375 | 4375 | 4375 | 4375 | 124 |
| 265 | 20241210 | 142400 | 932386780 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20241210 | 142300 | 932386780 | 4375 | 4370 | 4375 | 4370 | 130 |
| 267 | 20241210 | 142200 | 931818060 | 4370 | 4375 | 4375 | 4370 | 318 |
| 268 | 20241210 | 142100 | 930427310 | 4375 | 4370 | 4375 | 4370 | 224 |
| 269 | 20241210 | 142000 | 929447810 | 4375 | 4370 | 4375 | 4365 | 611 |
| 270 | 20241210 | 141900 | 926779450 | 4370 | 4370 | 4370 | 4370 | 300 |
| 271 | 20241210 | 141800 | 925468450 | 4370 | 4370 | 4370 | 4370 | 992 |
| 272 | 20241210 | 141700 | 921133410 | 4375 | 4370 | 4375 | 4370 | 916 |
| 273 | 20241210 | 141600 | 917129910 | 4375 | 4370 | 4375 | 4370 | 101 |
| 274 | 20241210 | 141500 | 916688535 | 4370 | 4370 | 4370 | 4370 | 0 |
| 275 | 20241210 | 141400 | 916688535 | 4370 | 4375 | 4375 | 4370 | 952 |
| 276 | 20241210 | 141300 | 912526485 | 4370 | 4370 | 4370 | 4370 | 300 |
| 277 | 20241210 | 141200 | 911215485 | 4370 | 4370 | 4370 | 4370 | 500 |
| 278 | 20241210 | 141100 | 909030485 | 4370 | 4370 | 4370 | 4370 | 632 |
| 279 | 20241210 | 141000 | 906268645 | 4370 | 4370 | 4370 | 4370 | 1405 |
| 280 | 20241210 | 140900 | 900128795 | 4370 | 4365 | 4370 | 4365 | 224 |
| 281 | 20241210 | 140800 | 899150430 | 4365 | 4365 | 4365 | 4365 | 2 |
| 282 | 20241210 | 140700 | 899141700 | 4370 | 4370 | 4370 | 4370 | 114 |
| 283 | 20241210 | 140600 | 898643520 | 4370 | 4365 | 4370 | 4360 | 1043 |
| 284 | 20241210 | 140500 | 894090825 | 4365 | 4365 | 4365 | 4365 | 116 |
| 285 | 20241210 | 140400 | 893584485 | 4365 | 4365 | 4365 | 4365 | 780 |
| 286 | 20241210 | 140300 | 890179785 | 4360 | 4360 | 4360 | 4360 | 4 |
| 287 | 20241210 | 140200 | 890162345 | 4365 | 4365 | 4365 | 4365 | 176 |
| 288 | 20241210 | 140100 | 889394105 | 4365 | 4360 | 4365 | 4360 | 86 |
| 289 | 20241210 | 140000 | 889019140 | 4360 | 4360 | 4360 | 4360 | 560 |
| 290 | 20241210 | 135900 | 886577540 | 4365 | 4365 | 4365 | 4365 | 358 |
| 291 | 20241210 | 135800 | 885014870 | 4360 | 4365 | 4365 | 4360 | 226 |
| 292 | 20241210 | 135700 | 884028880 | 4360 | 4360 | 4360 | 4360 | 50 |
| 293 | 20241210 | 135600 | 883810880 | 4360 | 4365 | 4365 | 4360 | 60 |
| 294 | 20241210 | 135500 | 883549230 | 4365 | 4360 | 4365 | 4360 | 191 |
| 295 | 20241210 | 135400 | 882715680 | 4365 | 4360 | 4365 | 4360 | 157 |
| 296 | 20241210 | 135300 | 882030540 | 4365 | 4365 | 4365 | 4365 | 113 |
| 297 | 20241210 | 135200 | 881537295 | 4360 | 4345 | 4365 | 4345 | 2231 |
| 298 | 20241210 | 135100 | 871821410 | 4350 | 4350 | 4350 | 4350 | 1005 |
| 299 | 20241210 | 135000 | 867449660 | 4355 | 4355 | 4355 | 4355 | 0 |
| 300 | 20241210 | 134900 | 867449660 | 4355 | 4355 | 4355 | 4355 | 113 |
| 301 | 20241210 | 134800 | 866957545 | 4355 | 4355 | 4355 | 4355 | 115 |
| 302 | 20241210 | 134700 | 866456720 | 4355 | 4355 | 4355 | 4355 | 119 |
| 303 | 20241210 | 134600 | 865938475 | 4355 | 4355 | 4355 | 4350 | 1803 |
| 304 | 20241210 | 134500 | 858086440 | 4355 | 4355 | 4355 | 4355 | 113 |
| 305 | 20241210 | 134400 | 857594325 | 4355 | 4355 | 4355 | 4355 | 117 |
| 306 | 20241210 | 134300 | 857084790 | 4350 | 4355 | 4355 | 4350 | 673 |
| 307 | 20241210 | 134200 | 854153890 | 4355 | 4355 | 4355 | 4355 | 113 |
| 308 | 20241210 | 134100 | 853661775 | 4355 | 4355 | 4355 | 4355 | 0 |
| 309 | 20241210 | 134000 | 853661775 | 4355 | 4355 | 4355 | 4355 | 2 |
| 310 | 20241210 | 133900 | 853653065 | 4355 | 4355 | 4355 | 4355 | 4 |
| 311 | 20241210 | 133800 | 853635645 | 4350 | 4355 | 4355 | 4350 | 222 |
| 312 | 20241210 | 133700 | 852669335 | 4355 | 4355 | 4355 | 4355 | 119 |
| 313 | 20241210 | 133600 | 852151090 | 4355 | 4350 | 4355 | 4350 | 369 |
| 314 | 20241210 | 133500 | 850544100 | 4350 | 4350 | 4350 | 4350 | 3134 |
| 315 | 20241210 | 133400 | 836911200 | 4350 | 4350 | 4350 | 4350 | 115 |
| 316 | 20241210 | 133300 | 836410950 | 4350 | 4350 | 4350 | 4350 | 121 |
| 317 | 20241210 | 133200 | 835884600 | 4350 | 4350 | 4350 | 4350 | 1 |
| 318 | 20241210 | 133100 | 835880250 | 4345 | 4350 | 4350 | 4345 | 334 |
| 319 | 20241210 | 133000 | 834427850 | 4345 | 4345 | 4345 | 4345 | 294 |
| 320 | 20241210 | 132900 | 833150420 | 4340 | 4340 | 4340 | 4340 | 100 |
| 321 | 20241210 | 132800 | 832716420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 322 | 20241210 | 132700 | 832716420 | 4345 | 4345 | 4345 | 4345 | 354 |
| 323 | 20241210 | 132600 | 831178290 | 4350 | 4350 | 4350 | 4350 | 123 |
| 324 | 20241210 | 132500 | 830643240 | 4350 | 4350 | 4350 | 4350 | 0 |
| 325 | 20241210 | 132400 | 830643240 | 4350 | 4345 | 4350 | 4345 | 286 |
| 326 | 20241210 | 132300 | 829400000 | 4345 | 4345 | 4345 | 4345 | 0 |
| 327 | 20241210 | 132200 | 829400000 | 4345 | 4345 | 4345 | 4345 | 724 |
| 328 | 20241210 | 132100 | 826254220 | 4350 | 4350 | 4350 | 4350 | 0 |
| 329 | 20241210 | 132000 | 826254220 | 4350 | 4350 | 4350 | 4350 | 0 |
| 330 | 20241210 | 131900 | 826254220 | 4350 | 4350 | 4350 | 4350 | 229 |
| 331 | 20241210 | 131800 | 825258070 | 4350 | 4350 | 4350 | 4350 | 438 |
| 332 | 20241210 | 131700 | 823352770 | 4355 | 4355 | 4355 | 4355 | 0 |
| 333 | 20241210 | 131600 | 823352770 | 4355 | 4355 | 4355 | 4355 | 114 |
| 334 | 20241210 | 131500 | 822856300 | 4355 | 4355 | 4355 | 4355 | 50 |
| 335 | 20241210 | 131400 | 822638550 | 4355 | 4355 | 4355 | 4355 | 239 |
| 336 | 20241210 | 131300 | 821597705 | 4355 | 4350 | 4355 | 4350 | 353 |
| 337 | 20241210 | 131200 | 820061345 | 4350 | 4350 | 4350 | 4350 | 226 |
| 338 | 20241210 | 131100 | 819078245 | 4350 | 4350 | 4350 | 4350 | 0 |
| 339 | 20241210 | 131000 | 819078245 | 4350 | 4350 | 4350 | 4350 | 113 |
| 340 | 20241210 | 130900 | 818586695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 341 | 20241210 | 130800 | 818586695 | 4350 | 4350 | 4350 | 4350 | 139 |
| 342 | 20241210 | 130700 | 817982045 | 4350 | 4345 | 4350 | 4345 | 117 |
| 343 | 20241210 | 130600 | 817473105 | 4345 | 4345 | 4345 | 4345 | 5 |
| 344 | 20241210 | 130500 | 817451380 | 4345 | 4345 | 4345 | 4345 | 226 |
| 345 | 20241210 | 130400 | 816469410 | 4350 | 4350 | 4350 | 4350 | 0 |
| 346 | 20241210 | 130300 | 816469410 | 4350 | 4350 | 4350 | 4350 | 154 |
| 347 | 20241210 | 130200 | 815799510 | 4350 | 4350 | 4350 | 4350 | 0 |
| 348 | 20241210 | 130100 | 815799510 | 4350 | 4350 | 4350 | 4350 | 128 |
| 349 | 20241210 | 130000 | 815242710 | 4345 | 4350 | 4350 | 4345 | 132 |
| 350 | 20241210 | 125900 | 814668560 | 4350 | 4350 | 4350 | 4350 | 254 |
| 351 | 20241210 | 125800 | 813563660 | 4350 | 4355 | 4355 | 4350 | 369 |
| 352 | 20241210 | 125700 | 811957855 | 4350 | 4345 | 4350 | 4345 | 122 |
| 353 | 20241210 | 125600 | 811427165 | 4345 | 4345 | 4345 | 4345 | 115 |
| 354 | 20241210 | 125500 | 810927490 | 4345 | 4345 | 4345 | 4345 | 220 |
| 355 | 20241210 | 125400 | 809971590 | 4345 | 4345 | 4345 | 4345 | 244 |
| 356 | 20241210 | 125300 | 808911410 | 4345 | 4340 | 4345 | 4340 | 1033 |
| 357 | 20241210 | 125200 | 804427590 | 4340 | 4340 | 4340 | 4340 | 123 |
| 358 | 20241210 | 125100 | 803893770 | 4340 | 4340 | 4340 | 4340 | 10 |
| 359 | 20241210 | 125000 | 803850370 | 4340 | 4340 | 4340 | 4340 | 120 |
| 360 | 20241210 | 124900 | 803329570 | 4340 | 4330 | 4340 | 4330 | 627 |
| 361 | 20241210 | 124800 | 800608490 | 4340 | 4340 | 4340 | 4340 | 0 |
| 362 | 20241210 | 124700 | 800608490 | 4340 | 4340 | 4340 | 4340 | 115 |
| 363 | 20241210 | 124600 | 800109390 | 4340 | 4330 | 4340 | 4330 | 2504 |
| 364 | 20241210 | 124500 | 789253830 | 4335 | 4335 | 4335 | 4335 | 125 |
| 365 | 20241210 | 124400 | 788711955 | 4335 | 4335 | 4335 | 4335 | 1252 |
| 366 | 20241210 | 124300 | 783284535 | 4340 | 4340 | 4340 | 4340 | 330 |
| 367 | 20241210 | 124200 | 781852335 | 4340 | 4340 | 4340 | 4340 | 131 |
| 368 | 20241210 | 124100 | 781283795 | 4340 | 4340 | 4340 | 4340 | 122 |
| 369 | 20241210 | 124000 | 780754315 | 4340 | 4340 | 4340 | 4340 | 123 |
| 370 | 20241210 | 123900 | 780220495 | 4340 | 4340 | 4340 | 4340 | 0 |
| 371 | 20241210 | 123800 | 780220495 | 4340 | 4340 | 4340 | 4340 | 124 |
| 372 | 20241210 | 123700 | 779682335 | 4340 | 4340 | 4340 | 4340 | 0 |
| 373 | 20241210 | 123600 | 779682335 | 4340 | 4340 | 4340 | 4340 | 238 |
| 374 | 20241210 | 123500 | 778649415 | 4340 | 4340 | 4340 | 4340 | 121 |
| 375 | 20241210 | 123400 | 778124275 | 4335 | 4335 | 4335 | 4335 | 0 |
| 376 | 20241210 | 123300 | 778124275 | 4335 | 4335 | 4335 | 4335 | 0 |
| 377 | 20241210 | 123200 | 778124275 | 4335 | 4335 | 4335 | 4335 | 47 |
| 378 | 20241210 | 123100 | 777920530 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20241210 | 123000 | 777920530 | 4335 | 4335 | 4335 | 4335 | 50 |
| 380 | 20241210 | 122900 | 777703780 | 4335 | 4335 | 4335 | 4335 | 1 |
| 381 | 20241210 | 122800 | 777699445 | 4335 | 4345 | 4345 | 4335 | 522 |
| 382 | 20241210 | 122700 | 775434795 | 4350 | 4350 | 4350 | 4350 | 118 |
| 383 | 20241210 | 122600 | 774921495 | 4350 | 4350 | 4355 | 4350 | 586 |
| 384 | 20241210 | 122500 | 772370885 | 4345 | 4345 | 4345 | 4345 | 1817 |
| 385 | 20241210 | 122400 | 764476020 | 4345 | 4345 | 4345 | 4345 | 117 |
| 386 | 20241210 | 122300 | 763967655 | 4345 | 4345 | 4345 | 4345 | 122 |
| 387 | 20241210 | 122200 | 763437565 | 4340 | 4340 | 4340 | 4340 | 13 |
| 388 | 20241210 | 122100 | 763381145 | 4340 | 4345 | 4345 | 4340 | 224 |
| 389 | 20241210 | 122000 | 762408365 | 4345 | 4345 | 4345 | 4345 | 0 |
| 390 | 20241210 | 121900 | 762408365 | 4345 | 4345 | 4345 | 4345 | 119 |
| 391 | 20241210 | 121800 | 761891310 | 4345 | 4345 | 4345 | 4345 | 133 |
| 392 | 20241210 | 121700 | 761313425 | 4345 | 4345 | 4345 | 4345 | 218 |
| 393 | 20241210 | 121600 | 760366215 | 4345 | 4335 | 4345 | 4335 | 22 |
| 394 | 20241210 | 121500 | 760270830 | 4330 | 4345 | 4345 | 4330 | 2570 |
| 395 | 20241210 | 121400 | 749137525 | 4345 | 4345 | 4345 | 4345 | 159 |
| 396 | 20241210 | 121300 | 748446670 | 4345 | 4345 | 4345 | 4345 | 46 |
| 397 | 20241210 | 121200 | 748246800 | 4345 | 4345 | 4345 | 4345 | 235 |
| 398 | 20241210 | 121100 | 747225725 | 4345 | 4340 | 4345 | 4340 | 27 |
| 399 | 20241210 | 121000 | 747108540 | 4340 | 4340 | 4340 | 4340 | 134 |
| 400 | 20241210 | 120900 | 746526980 | 4340 | 4340 | 4340 | 4340 | 10 |
| 401 | 20241210 | 120800 | 746483580 | 4340 | 4345 | 4345 | 4340 | 493 |
| 402 | 20241210 | 120700 | 744342705 | 4345 | 4345 | 4345 | 4345 | 0 |
| 403 | 20241210 | 120600 | 744342705 | 4345 | 4345 | 4345 | 4345 | 0 |
| 404 | 20241210 | 120500 | 744342705 | 4345 | 4335 | 4345 | 4335 | 52 |
| 405 | 20241210 | 120400 | 744117275 | 4335 | 4335 | 4335 | 4335 | 313 |
| 406 | 20241210 | 120300 | 742760420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 407 | 20241210 | 120200 | 742760420 | 4345 | 4345 | 4345 | 4345 | 1248 |
| 408 | 20241210 | 120100 | 737337860 | 4345 | 4345 | 4345 | 4345 | 114 |
| 409 | 20241210 | 120000 | 736842530 | 4345 | 4345 | 4345 | 4345 | 3 |
| 410 | 20241210 | 115900 | 736829495 | 4340 | 4340 | 4340 | 4340 | 675 |
| 411 | 20241210 | 115800 | 733899995 | 4340 | 4340 | 4340 | 4340 | 0 |
| 412 | 20241210 | 115700 | 733899995 | 4340 | 4340 | 4340 | 4340 | 0 |
| 413 | 20241210 | 115600 | 733899995 | 4340 | 4340 | 4340 | 4340 | 496 |
| 414 | 20241210 | 115500 | 731747355 | 4340 | 4340 | 4340 | 4340 | 288 |
| 415 | 20241210 | 115400 | 730497435 | 4340 | 4340 | 4340 | 4340 | 8 |
| 416 | 20241210 | 115300 | 730462715 | 4340 | 4340 | 4340 | 4340 | 20 |
| 417 | 20241210 | 115200 | 730375915 | 4345 | 4345 | 4345 | 4345 | 53 |
| 418 | 20241210 | 115100 | 730145630 | 4345 | 4335 | 4355 | 4335 | 334 |
| 419 | 20241210 | 115000 | 728694765 | 4335 | 4350 | 4355 | 4320 | 7942 |
| 420 | 20241210 | 114900 | 694281285 | 4355 | 4350 | 4355 | 4350 | 2 |
| 421 | 20241210 | 114800 | 694272580 | 4350 | 4350 | 4350 | 4350 | 1 |
| 422 | 20241210 | 114700 | 694268230 | 4355 | 4350 | 4355 | 4350 | 1810 |
| 423 | 20241210 | 114600 | 686394010 | 4350 | 4350 | 4350 | 4350 | 100 |
| 424 | 20241210 | 114500 | 685959010 | 4350 | 4365 | 4365 | 4350 | 41 |
| 425 | 20241210 | 114400 | 685780490 | 4355 | 4370 | 4370 | 4345 | 3630 |
| 426 | 20241210 | 114300 | 669980390 | 4370 | 4370 | 4370 | 4370 | 124 |
| 427 | 20241210 | 114200 | 669438510 | 4370 | 4370 | 4370 | 4370 | 120 |
| 428 | 20241210 | 114100 | 668914110 | 4370 | 4365 | 4370 | 4365 | 183 |
| 429 | 20241210 | 114000 | 668115310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 430 | 20241210 | 113900 | 668115310 | 4360 | 4365 | 4365 | 4360 | 552 |
| 431 | 20241210 | 113800 | 665706080 | 4365 | 4365 | 4365 | 4365 | 646 |
| 432 | 20241210 | 113700 | 662886290 | 4360 | 4360 | 4360 | 4360 | 360 |
| 433 | 20241210 | 113600 | 661316690 | 4360 | 4360 | 4360 | 4360 | 22 |
| 434 | 20241210 | 113500 | 661220770 | 4365 | 4365 | 4365 | 4365 | 237 |
| 435 | 20241210 | 113400 | 660186265 | 4370 | 4370 | 4370 | 4360 | 51 |
| 436 | 20241210 | 113300 | 659963415 | 4360 | 4360 | 4360 | 4360 | 413 |
| 437 | 20241210 | 113200 | 658162735 | 4370 | 4370 | 4370 | 4370 | 2 |
| 438 | 20241210 | 113100 | 658153995 | 4370 | 4365 | 4370 | 4365 | 432 |
| 439 | 20241210 | 113000 | 656267795 | 4375 | 4375 | 4375 | 4365 | 335 |
| 440 | 20241210 | 112900 | 654805085 | 4370 | 4370 | 4375 | 4370 | 246 |
| 441 | 20241210 | 112800 | 653730050 | 4375 | 4370 | 4375 | 4365 | 369 |
| 442 | 20241210 | 112700 | 652117540 | 4370 | 4370 | 4370 | 4370 | 2 |
| 443 | 20241210 | 112600 | 652108800 | 4370 | 4370 | 4370 | 4370 | 171 |
| 444 | 20241210 | 112500 | 651361530 | 4370 | 4370 | 4370 | 4370 | 500 |
| 445 | 20241210 | 112400 | 649176530 | 4370 | 4370 | 4375 | 4370 | 8 |
| 446 | 20241210 | 112300 | 649141550 | 4370 | 4370 | 4370 | 4365 | 170 |
| 447 | 20241210 | 112200 | 648399490 | 4370 | 4370 | 4375 | 4370 | 1254 |
| 448 | 20241210 | 112100 | 642916945 | 4370 | 4375 | 4375 | 4370 | 563 |
| 449 | 20241210 | 112000 | 640454070 | 4375 | 4370 | 4375 | 4370 | 495 |
| 450 | 20241210 | 111900 | 638290350 | 4370 | 4370 | 4370 | 4370 | 2470 |
| 451 | 20241210 | 111800 | 627496450 | 4370 | 4365 | 4370 | 4365 | 3302 |
| 452 | 20241210 | 111700 | 613073220 | 4360 | 4360 | 4360 | 4360 | 3605 |
| 453 | 20241210 | 111600 | 597355420 | 4355 | 4355 | 4355 | 4355 | 7 |
| 454 | 20241210 | 111500 | 597324935 | 4360 | 4355 | 4360 | 4355 | 642 |
| 455 | 20241210 | 111400 | 594528445 | 4355 | 4355 | 4355 | 4355 | 158 |
| 456 | 20241210 | 111300 | 593840355 | 4355 | 4350 | 4355 | 4350 | 123 |
| 457 | 20241210 | 111200 | 593304730 | 4350 | 4350 | 4350 | 4350 | 60 |
| 458 | 20241210 | 111100 | 593043730 | 4350 | 4350 | 4350 | 4350 | 896 |
| 459 | 20241210 | 111000 | 589146130 | 4350 | 4350 | 4350 | 4350 | 1230 |
| 460 | 20241210 | 110900 | 583795630 | 4355 | 4355 | 4355 | 4355 | 113 |
| 461 | 20241210 | 110800 | 583303515 | 4355 | 4360 | 4360 | 4355 | 132 |
| 462 | 20241210 | 110700 | 582728045 | 4355 | 4355 | 4355 | 4355 | 119 |
| 463 | 20241210 | 110600 | 582209800 | 4360 | 4360 | 4360 | 4360 | 119 |
| 464 | 20241210 | 110500 | 581690960 | 4360 | 4355 | 4360 | 4355 | 3174 |
| 465 | 20241210 | 110400 | 567856795 | 4355 | 4355 | 4355 | 4355 | 2 |
| 466 | 20241210 | 110300 | 567848085 | 4355 | 4355 | 4355 | 4350 | 126 |
| 467 | 20241210 | 110200 | 567299360 | 4355 | 4355 | 4355 | 4355 | 3 |
| 468 | 20241210 | 110100 | 567286295 | 4350 | 4355 | 4355 | 4350 | 267 |
| 469 | 20241210 | 110000 | 566123845 | 4355 | 4350 | 4360 | 4350 | 4521 |
| 470 | 20241210 | 105900 | 546439320 | 4350 | 4350 | 4350 | 4350 | 592 |
| 471 | 20241210 | 105800 | 543864120 | 4355 | 4355 | 4355 | 4355 | 159 |
| 472 | 20241210 | 105700 | 543171675 | 4355 | 4355 | 4355 | 4355 | 130 |
| 473 | 20241210 | 105600 | 542605525 | 4355 | 4345 | 4355 | 4345 | 10065 |
| 474 | 20241210 | 105500 | 498839690 | 4345 | 4345 | 4345 | 4345 | 1431 |
| 475 | 20241210 | 105400 | 492621995 | 4345 | 4345 | 4345 | 4340 | 6948 |
| 476 | 20241210 | 105300 | 462433435 | 4345 | 4345 | 4345 | 4345 | 482 |
| 477 | 20241210 | 105200 | 460339145 | 4345 | 4340 | 4345 | 4340 | 245 |
| 478 | 20241210 | 105100 | 459274670 | 4345 | 4340 | 4345 | 4340 | 555 |
| 479 | 20241210 | 105000 | 456865375 | 4335 | 4340 | 4340 | 4335 | 173 |
| 480 | 20241210 | 104900 | 456114815 | 4340 | 4340 | 4340 | 4340 | 215 |
| 481 | 20241210 | 104800 | 455181715 | 4340 | 4340 | 4340 | 4340 | 124 |
| 482 | 20241210 | 104700 | 454643555 | 4340 | 4340 | 4340 | 4340 | 44 |
| 483 | 20241210 | 104600 | 454452595 | 4340 | 4340 | 4340 | 4340 | 113 |
| 484 | 20241210 | 104500 | 453962175 | 4340 | 4340 | 4340 | 4340 | 113 |
| 485 | 20241210 | 104400 | 453471755 | 4340 | 4340 | 4340 | 4340 | 0 |
| 486 | 20241210 | 104300 | 453471755 | 4340 | 4340 | 4340 | 4340 | 25 |
| 487 | 20241210 | 104200 | 453363255 | 4340 | 4340 | 4340 | 4340 | 428 |
| 488 | 20241210 | 104100 | 451505735 | 4340 | 4340 | 4345 | 4340 | 115 |
| 489 | 20241210 | 104000 | 451006615 | 4340 | 4340 | 4340 | 4340 | 207 |
| 490 | 20241210 | 103900 | 450108235 | 4340 | 4345 | 4345 | 4340 | 217 |
| 491 | 20241210 | 103800 | 449165870 | 4345 | 4345 | 4345 | 4345 | 0 |
| 492 | 20241210 | 103700 | 449165870 | 4345 | 4345 | 4345 | 4345 | 123 |
| 493 | 20241210 | 103600 | 448631435 | 4345 | 4345 | 4345 | 4345 | 151 |
| 494 | 20241210 | 103500 | 447975340 | 4340 | 4345 | 4345 | 4340 | 3 |
| 495 | 20241210 | 103400 | 447962315 | 4340 | 4345 | 4345 | 4340 | 575 |
| 496 | 20241210 | 103300 | 445466800 | 4340 | 4340 | 4340 | 4340 | 2396 |
| 497 | 20241210 | 103200 | 435068160 | 4340 | 4340 | 4340 | 4340 | 10 |
| 498 | 20241210 | 103100 | 435024760 | 4340 | 4340 | 4340 | 4340 | 3 |
| 499 | 20241210 | 103000 | 435011740 | 4335 | 4335 | 4335 | 4330 | 493 |
| 500 | 20241210 | 102900 | 432874590 | 4335 | 4340 | 4340 | 4335 | 533 |
| 501 | 20241210 | 102800 | 430564020 | 4335 | 4340 | 4340 | 4335 | 600 |
| 502 | 20241210 | 102700 | 427962520 | 4335 | 4335 | 4340 | 4335 | 2876 |
| 503 | 20241210 | 102600 | 415495055 | 4330 | 4325 | 4335 | 4325 | 1875 |
| 504 | 20241210 | 102500 | 407376905 | 4325 | 4330 | 4330 | 4325 | 842 |
| 505 | 20241210 | 102400 | 403732065 | 4330 | 4330 | 4330 | 4330 | 188 |
| 506 | 20241210 | 102300 | 402918025 | 4325 | 4320 | 4325 | 4320 | 4540 |
| 507 | 20241210 | 102200 | 383298980 | 4320 | 4320 | 4320 | 4320 | 117 |
| 508 | 20241210 | 102100 | 382793540 | 4320 | 4320 | 4320 | 4320 | 0 |
| 509 | 20241210 | 102000 | 382793540 | 4320 | 4315 | 4320 | 4315 | 1404 |
| 510 | 20241210 | 101900 | 376734675 | 4310 | 4310 | 4310 | 4310 | 696 |
| 511 | 20241210 | 101800 | 373734915 | 4310 | 4310 | 4310 | 4310 | 113 |
| 512 | 20241210 | 101700 | 373247885 | 4305 | 4305 | 4305 | 4305 | 1001 |
| 513 | 20241210 | 101600 | 368938580 | 4310 | 4310 | 4310 | 4310 | 238 |
| 514 | 20241210 | 101500 | 367912800 | 4310 | 4310 | 4310 | 4310 | 238 |
| 515 | 20241210 | 101400 | 366887020 | 4310 | 4305 | 4310 | 4305 | 358 |
| 516 | 20241210 | 101300 | 365344045 | 4310 | 4305 | 4310 | 4305 | 798 |
| 517 | 20241210 | 101200 | 361908650 | 4305 | 4305 | 4310 | 4305 | 1700 |
| 518 | 20241210 | 101100 | 354589010 | 4315 | 4320 | 4320 | 4315 | 320 |
| 519 | 20241210 | 101000 | 353207790 | 4315 | 4320 | 4320 | 4310 | 3517 |
| 520 | 20241210 | 100900 | 338041535 | 4315 | 4315 | 4315 | 4315 | 1086 |
| 521 | 20241210 | 100800 | 333355445 | 4310 | 4310 | 4310 | 4310 | 520 |
| 522 | 20241210 | 100700 | 331114245 | 4310 | 4310 | 4310 | 4310 | 1393 |
| 523 | 20241210 | 100600 | 325110415 | 4310 | 4305 | 4310 | 4305 | 2248 |
| 524 | 20241210 | 100500 | 315431800 | 4300 | 4300 | 4300 | 4295 | 4735 |
| 525 | 20241210 | 100400 | 295071360 | 4300 | 4295 | 4300 | 4295 | 1331 |
| 526 | 20241210 | 100300 | 289348150 | 4295 | 4295 | 4295 | 4290 | 2080 |
| 527 | 20241210 | 100200 | 280414590 | 4295 | 4295 | 4295 | 4295 | 147 |
| 528 | 20241210 | 100100 | 279783225 | 4295 | 4295 | 4295 | 4295 | 118 |
| 529 | 20241210 | 100000 | 279276415 | 4295 | 4295 | 4295 | 4295 | 124 |
| 530 | 20241210 | 095900 | 278743835 | 4295 | 4290 | 4295 | 4290 | 129 |
| 531 | 20241210 | 095800 | 278189830 | 4290 | 4290 | 4290 | 4290 | 1897 |
| 532 | 20241210 | 095700 | 270051700 | 4290 | 4290 | 4290 | 4290 | 134 |
| 533 | 20241210 | 095600 | 269476840 | 4285 | 4285 | 4285 | 4285 | 505 |
| 534 | 20241210 | 095500 | 267312915 | 4285 | 4285 | 4285 | 4285 | 161 |
| 535 | 20241210 | 095400 | 266623030 | 4290 | 4285 | 4290 | 4285 | 1097 |
| 536 | 20241210 | 095300 | 261919400 | 4285 | 4290 | 4290 | 4280 | 455 |
| 537 | 20241210 | 095200 | 259968455 | 4285 | 4280 | 4285 | 4280 | 145 |
| 538 | 20241210 | 095100 | 259347255 | 4280 | 4280 | 4280 | 4280 | 1345 |
| 539 | 20241210 | 095000 | 253590655 | 4290 | 4280 | 4295 | 4280 | 4347 |
| 540 | 20241210 | 094900 | 234950740 | 4280 | 4275 | 4280 | 4275 | 3215 |
| 541 | 20241210 | 094800 | 221195170 | 4275 | 4275 | 4275 | 4275 | 3 |
| 542 | 20241210 | 094700 | 221182345 | 4275 | 4275 | 4275 | 4275 | 654 |
| 543 | 20241210 | 094600 | 218386495 | 4280 | 4275 | 4280 | 4275 | 135 |
| 544 | 20241210 | 094500 | 217808800 | 4280 | 4280 | 4280 | 4280 | 115 |
| 545 | 20241210 | 094400 | 217316600 | 4280 | 4280 | 4280 | 4280 | 347 |
| 546 | 20241210 | 094300 | 215831440 | 4280 | 4275 | 4280 | 4275 | 585 |
| 547 | 20241210 | 094200 | 213327700 | 4275 | 4265 | 4275 | 4265 | 7265 |
| 548 | 20241210 | 094100 | 182306400 | 4265 | 4265 | 4265 | 4265 | 1 |
| 549 | 20241210 | 094000 | 182302135 | 4260 | 4265 | 4265 | 4260 | 328 |
| 550 | 20241210 | 093900 | 180904010 | 4265 | 4265 | 4265 | 4265 | 792 |
| 551 | 20241210 | 093800 | 177526130 | 4265 | 4265 | 4265 | 4265 | 1290 |
| 552 | 20241210 | 093700 | 172024280 | 4265 | 4265 | 4265 | 4265 | 360 |
| 553 | 20241210 | 093600 | 170488880 | 4265 | 4265 | 4265 | 4265 | 353 |
| 554 | 20241210 | 093500 | 168983335 | 4265 | 4265 | 4265 | 4265 | 119 |
| 555 | 20241210 | 093400 | 168475800 | 4260 | 4260 | 4260 | 4260 | 0 |
| 556 | 20241210 | 093300 | 168475800 | 4260 | 4270 | 4275 | 4260 | 1004 |
| 557 | 20241210 | 093200 | 164198715 | 4270 | 4275 | 4275 | 4270 | 458 |
| 558 | 20241210 | 093100 | 162241895 | 4270 | 4270 | 4270 | 4270 | 222 |
| 559 | 20241210 | 093000 | 161293955 | 4275 | 4265 | 4275 | 4265 | 446 |
| 560 | 20241210 | 092900 | 159388085 | 4265 | 4265 | 4270 | 4265 | 319 |
| 561 | 20241210 | 092800 | 158026975 | 4265 | 4265 | 4265 | 4265 | 0 |
| 562 | 20241210 | 092700 | 158026975 | 4265 | 4265 | 4265 | 4265 | 237 |
| 563 | 20241210 | 092600 | 157016170 | 4260 | 4260 | 4260 | 4260 | 85 |
| 564 | 20241210 | 092500 | 156654070 | 4265 | 4270 | 4270 | 4265 | 237 |
| 565 | 20241210 | 092400 | 155642620 | 4270 | 4275 | 4275 | 4270 | 1118 |
| 566 | 20241210 | 092300 | 150868170 | 4275 | 4275 | 4275 | 4275 | 1094 |
| 567 | 20241210 | 092200 | 146191320 | 4275 | 4275 | 4280 | 4275 | 1718 |
| 568 | 20241210 | 092100 | 138846700 | 4270 | 4270 | 4275 | 4250 | 3260 |
| 569 | 20241210 | 092000 | 124946680 | 4270 | 4270 | 4270 | 4270 | 171 |
| 570 | 20241210 | 091900 | 124216510 | 4275 | 4275 | 4275 | 4275 | 401 |
| 571 | 20241210 | 091800 | 122502235 | 4285 | 4285 | 4285 | 4285 | 388 |
| 572 | 20241210 | 091700 | 120839655 | 4285 | 4275 | 4285 | 4275 | 780 |
| 573 | 20241210 | 091600 | 117502095 | 4270 | 4280 | 4280 | 4270 | 361 |
| 574 | 20241210 | 091500 | 115959455 | 4275 | 4285 | 4285 | 4275 | 697 |
| 575 | 20241210 | 091400 | 112975280 | 4280 | 4270 | 4280 | 4270 | 7588 |
| 576 | 20241210 | 091300 | 80515710 | 4265 | 4285 | 4285 | 4265 | 2488 |
| 577 | 20241210 | 091200 | 69878160 | 4280 | 4280 | 4285 | 4280 | 1559 |
| 578 | 20241210 | 091100 | 63201345 | 4265 | 4270 | 4280 | 4265 | 1966 |
| 579 | 20241210 | 091000 | 54794230 | 4265 | 4255 | 4265 | 4255 | 881 |
| 580 | 20241210 | 090900 | 51040110 | 4255 | 4255 | 4255 | 4255 | 343 |
| 581 | 20241210 | 090800 | 49580645 | 4265 | 4265 | 4265 | 4265 | 99 |
| 582 | 20241210 | 090700 | 49158410 | 4265 | 4275 | 4275 | 4265 | 360 |
| 583 | 20241210 | 090600 | 47621780 | 4275 | 4250 | 4275 | 4250 | 2710 |
| 584 | 20241210 | 090500 | 36082010 | 4260 | 4255 | 4275 | 4250 | 1393 |
| 585 | 20241210 | 090400 | 30156945 | 4250 | 4250 | 4260 | 4250 | 2109 |
| 586 | 20241210 | 090300 | 21191110 | 4245 | 4235 | 4245 | 4235 | 1291 |
| 587 | 20241210 | 090200 | 15714545 | 4235 | 4240 | 4245 | 4235 | 102 |
| 588 | 20241210 | 090100 | 15281825 | 4225 | 4225 | 4225 | 4225 | 0 |
| 589 | 20241210 | 090000 | 15281825 | 4225 | 4225 | 4225 | 4225 | 3617 |