28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 3 | 20241210 | 183100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20241210 | 183000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20241210 | 182900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20241210 | 182800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20241210 | 182700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20241210 | 182600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20241210 | 182500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20241210 | 182400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20241210 | 182300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20241210 | 182200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20241210 | 182100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20241210 | 182000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20241210 | 181900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20241210 | 181800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20241210 | 181700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20241210 | 181600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20241210 | 181500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20241210 | 181400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20241210 | 181300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20241210 | 181200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20241210 | 181100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20241210 | 181000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20241210 | 180900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20241210 | 180800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20241210 | 180700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20241210 | 180600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20241210 | 180500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20241210 | 180400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20241210 | 180300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20241210 | 180200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 33 | 20241210 | 180100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20241210 | 180000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20241210 | 175900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20241210 | 175800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20241210 | 175700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20241210 | 175600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20241210 | 175500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20241210 | 175400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20241210 | 175300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20241210 | 175200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20241210 | 175100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20241210 | 175000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20241210 | 174900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20241210 | 174800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20241210 | 174700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20241210 | 174600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20241210 | 174500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20241210 | 174400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20241210 | 174300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20241210 | 174200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20241210 | 174100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20241210 | 174000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20241210 | 173900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20241210 | 173800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20241210 | 173700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20241210 | 173600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20241210 | 173500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20241210 | 173400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20241210 | 173300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20241210 | 173200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 63 | 20241210 | 173100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20241210 | 173000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20241210 | 172900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20241210 | 172800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20241210 | 172700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20241210 | 172600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20241210 | 172500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20241210 | 172400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20241210 | 172300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20241210 | 172200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20241210 | 172100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20241210 | 172000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20241210 | 171900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20241210 | 171800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20241210 | 171700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20241210 | 171600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20241210 | 171500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20241210 | 171400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20241210 | 171300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20241210 | 171200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20241210 | 171100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20241210 | 171000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20241210 | 170900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20241210 | 170800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20241210 | 170700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20241210 | 170600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20241210 | 170500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20241210 | 170400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20241210 | 170300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20241210 | 170200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 93 | 20241210 | 170100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20241210 | 170000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20241210 | 165900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20241210 | 165800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20241210 | 165700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20241210 | 165600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20241210 | 165500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20241210 | 165400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20241210 | 165300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20241210 | 165200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20241210 | 165100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20241210 | 165000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20241210 | 164900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20241210 | 164800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20241210 | 164700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20241210 | 164600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20241210 | 164500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20241210 | 164400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20241210 | 164300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20241210 | 164200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20241210 | 164100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20241210 | 164000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20241210 | 163900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20241210 | 163800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20241210 | 163700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20241210 | 163600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20241210 | 163500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20241210 | 163400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20241210 | 163300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20241210 | 163200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 123 | 20241210 | 163100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20241210 | 163000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20241210 | 162900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20241210 | 162800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20241210 | 162700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20241210 | 162600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20241210 | 162500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20241210 | 162400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20241210 | 162300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20241210 | 162200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20241210 | 162100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20241210 | 162000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20241210 | 161900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20241210 | 161800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20241210 | 161700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20241210 | 161600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20241210 | 161500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20241210 | 161400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20241210 | 161300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20241210 | 161200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20241210 | 161100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20241210 | 161000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20241210 | 160900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20241210 | 160800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20241210 | 160700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20241210 | 160600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20241210 | 160500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20241210 | 160400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20241210 | 160300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20241210 | 160200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 153 | 20241210 | 160100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20241210 | 160000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20241210 | 155900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20241210 | 155800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20241210 | 155700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20241210 | 155600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20241210 | 155500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20241210 | 155400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20241210 | 155300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20241210 | 155200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20241210 | 155100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20241210 | 155000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20241210 | 154900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20241210 | 154800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20241210 | 154700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20241210 | 154600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20241210 | 154500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20241210 | 154400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20241210 | 154300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20241210 | 154200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20241210 | 154100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20241210 | 154000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20241210 | 153900 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20241210 | 153800 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20241210 | 153700 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20241210 | 153600 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20241210 | 153500 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20241210 | 153400 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20241210 | 153300 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20241210 | 153200 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 183 | 20241210 | 153100 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20241210 | 153000 | 2049723930 | 4900 | 4900 | 4900 | 4900 | 8387 |
| 185 | 20241210 | 152900 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20241210 | 152800 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20241210 | 152700 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20241210 | 152600 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20241210 | 152500 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20241210 | 152400 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20241210 | 152300 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20241210 | 152200 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20241210 | 152100 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20241210 | 152000 | 2008627630 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20241210 | 151900 | 2008627630 | 4900 | 4895 | 4900 | 4880 | 1561 |
| 196 | 20241210 | 151800 | 2000986475 | 4895 | 4895 | 4900 | 4880 | 1918 |
| 197 | 20241210 | 151700 | 1991605465 | 4880 | 4880 | 4895 | 4880 | 1357 |
| 198 | 20241210 | 151600 | 1984964105 | 4900 | 4900 | 4900 | 4900 | 4 |
| 199 | 20241210 | 151500 | 1984944505 | 4900 | 4895 | 4900 | 4890 | 1595 |
| 200 | 20241210 | 151400 | 1977135825 | 4900 | 4890 | 4900 | 4890 | 20 |
| 201 | 20241210 | 151300 | 1977038015 | 4890 | 4890 | 4900 | 4880 | 508 |
| 202 | 20241210 | 151200 | 1974550735 | 4890 | 4890 | 4890 | 4880 | 452 |
| 203 | 20241210 | 151100 | 1972343955 | 4890 | 4900 | 4905 | 4890 | 3347 |
| 204 | 20241210 | 151000 | 1955943470 | 4900 | 4900 | 4905 | 4900 | 2146 |
| 205 | 20241210 | 150900 | 1945428055 | 4900 | 4905 | 4910 | 4890 | 2681 |
| 206 | 20241210 | 150800 | 1932310115 | 4900 | 4885 | 4900 | 4880 | 2045 |
| 207 | 20241210 | 150700 | 1922301355 | 4890 | 4860 | 4890 | 4860 | 5597 |
| 208 | 20241210 | 150600 | 1895048510 | 4845 | 4860 | 4860 | 4845 | 1901 |
| 209 | 20241210 | 150500 | 1885838035 | 4860 | 4865 | 4865 | 4850 | 124 |
| 210 | 20241210 | 150400 | 1885235200 | 4845 | 4865 | 4870 | 4845 | 938 |
| 211 | 20241210 | 150300 | 1880680460 | 4865 | 4875 | 4880 | 4865 | 385 |
| 212 | 20241210 | 150200 | 1878806825 | 4875 | 4875 | 4875 | 4875 | 238 |
| 213 | 20241210 | 150100 | 1877646575 | 4870 | 4880 | 4880 | 4870 | 121 |
| 214 | 20241210 | 150000 | 1877057095 | 4880 | 4880 | 4880 | 4880 | 62 |
| 215 | 20241210 | 145900 | 1876754535 | 4880 | 4880 | 4880 | 4880 | 50 |
| 216 | 20241210 | 145800 | 1876510535 | 4880 | 4870 | 4880 | 4870 | 358 |
| 217 | 20241210 | 145700 | 1874765055 | 4870 | 4875 | 4880 | 4870 | 450 |
| 218 | 20241210 | 145600 | 1872571325 | 4875 | 4880 | 4880 | 4875 | 307 |
| 219 | 20241210 | 145500 | 1871073185 | 4880 | 4880 | 4880 | 4880 | 60 |
| 220 | 20241210 | 145400 | 1870780385 | 4880 | 4880 | 4890 | 4880 | 607 |
| 221 | 20241210 | 145300 | 1867818205 | 4880 | 4875 | 4880 | 4875 | 373 |
| 222 | 20241210 | 145200 | 1865999225 | 4875 | 4870 | 4875 | 4870 | 364 |
| 223 | 20241210 | 145100 | 1864225505 | 4875 | 4870 | 4875 | 4870 | 262 |
| 224 | 20241210 | 145000 | 1862949165 | 4870 | 4870 | 4870 | 4870 | 205 |
| 225 | 20241210 | 144900 | 1861950815 | 4875 | 4865 | 4875 | 4865 | 1464 |
| 226 | 20241210 | 144800 | 1854826450 | 4860 | 4860 | 4860 | 4860 | 150 |
| 227 | 20241210 | 144700 | 1854097450 | 4855 | 4855 | 4855 | 4855 | 60 |
| 228 | 20241210 | 144600 | 1853806150 | 4850 | 4850 | 4855 | 4850 | 2634 |
| 229 | 20241210 | 144500 | 1841028080 | 4855 | 4840 | 4855 | 4840 | 1001 |
| 230 | 20241210 | 144400 | 1836183225 | 4845 | 4845 | 4845 | 4845 | 122 |
| 231 | 20241210 | 144300 | 1835592135 | 4860 | 4860 | 4860 | 4845 | 317 |
| 232 | 20241210 | 144200 | 1834056150 | 4860 | 4850 | 4860 | 4850 | 677 |
| 233 | 20241210 | 144100 | 1830769315 | 4840 | 4855 | 4855 | 4840 | 964 |
| 234 | 20241210 | 144000 | 1826097330 | 4855 | 4865 | 4865 | 4855 | 956 |
| 235 | 20241210 | 143900 | 1821447390 | 4865 | 4865 | 4865 | 4865 | 54 |
| 236 | 20241210 | 143800 | 1821184680 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20241210 | 143700 | 1821184680 | 4870 | 4860 | 4870 | 4860 | 1143 |
| 238 | 20241210 | 143600 | 1815628570 | 4855 | 4860 | 4860 | 4855 | 1778 |
| 239 | 20241210 | 143500 | 1806991320 | 4860 | 4870 | 4870 | 4860 | 2064 |
| 240 | 20241210 | 143400 | 1796945235 | 4855 | 4870 | 4870 | 4855 | 735 |
| 241 | 20241210 | 143300 | 1793368410 | 4870 | 4890 | 4890 | 4860 | 228 |
| 242 | 20241210 | 143200 | 1792257900 | 4890 | 4850 | 4890 | 4850 | 1927 |
| 243 | 20241210 | 143100 | 1782884560 | 4850 | 4860 | 4860 | 4850 | 683 |
| 244 | 20241210 | 143000 | 1779567845 | 4860 | 4880 | 4880 | 4855 | 7934 |
| 245 | 20241210 | 142900 | 1740935730 | 4880 | 4905 | 4905 | 4880 | 1722 |
| 246 | 20241210 | 142800 | 1732512155 | 4905 | 4900 | 4905 | 4880 | 4764 |
| 247 | 20241210 | 142700 | 1709189195 | 4900 | 4875 | 4900 | 4865 | 3245 |
| 248 | 20241210 | 142600 | 1693342585 | 4870 | 4865 | 4890 | 4865 | 4361 |
| 249 | 20241210 | 142500 | 1672086625 | 4885 | 4825 | 4955 | 4825 | 35685 |
| 250 | 20241210 | 142400 | 1497400355 | 4825 | 4825 | 4825 | 4825 | 128 |
| 251 | 20241210 | 142300 | 1496782755 | 4830 | 4825 | 4830 | 4825 | 54 |
| 252 | 20241210 | 142200 | 1496522190 | 4825 | 4830 | 4830 | 4825 | 12 |
| 253 | 20241210 | 142100 | 1496464280 | 4830 | 4830 | 4830 | 4830 | 3 |
| 254 | 20241210 | 142000 | 1496449790 | 4825 | 4820 | 4825 | 4815 | 2705 |
| 255 | 20241210 | 141900 | 1483407350 | 4820 | 4820 | 4820 | 4815 | 191 |
| 256 | 20241210 | 141800 | 1482487520 | 4825 | 4825 | 4830 | 4825 | 1553 |
| 257 | 20241210 | 141700 | 1474994140 | 4825 | 4820 | 4835 | 4820 | 2506 |
| 258 | 20241210 | 141600 | 1462893195 | 4815 | 4815 | 4815 | 4815 | 0 |
| 259 | 20241210 | 141500 | 1462893195 | 4815 | 4815 | 4815 | 4815 | 94 |
| 260 | 20241210 | 141400 | 1462440585 | 4815 | 4820 | 4820 | 4815 | 350 |
| 261 | 20241210 | 141300 | 1460754690 | 4820 | 4820 | 4820 | 4820 | 84 |
| 262 | 20241210 | 141200 | 1460349810 | 4820 | 4820 | 4820 | 4820 | 71 |
| 263 | 20241210 | 141100 | 1460007590 | 4820 | 4820 | 4825 | 4820 | 133 |
| 264 | 20241210 | 141000 | 1459366385 | 4820 | 4825 | 4825 | 4820 | 102 |
| 265 | 20241210 | 140900 | 1458874735 | 4825 | 4825 | 4830 | 4825 | 561 |
| 266 | 20241210 | 140800 | 1456167160 | 4825 | 4825 | 4825 | 4825 | 392 |
| 267 | 20241210 | 140700 | 1454275760 | 4825 | 4820 | 4825 | 4820 | 42 |
| 268 | 20241210 | 140600 | 1454073165 | 4815 | 4825 | 4825 | 4815 | 68 |
| 269 | 20241210 | 140500 | 1453745075 | 4825 | 4825 | 4825 | 4825 | 4 |
| 270 | 20241210 | 140400 | 1453725775 | 4825 | 4825 | 4825 | 4825 | 5 |
| 271 | 20241210 | 140300 | 1453701650 | 4825 | 4825 | 4830 | 4825 | 1158 |
| 272 | 20241210 | 140200 | 1448108530 | 4825 | 4815 | 4825 | 4815 | 2064 |
| 273 | 20241210 | 140100 | 1438158915 | 4800 | 4800 | 4800 | 4800 | 38 |
| 274 | 20241210 | 140000 | 1437976515 | 4800 | 4800 | 4800 | 4800 | 928 |
| 275 | 20241210 | 135900 | 1433522115 | 4800 | 4815 | 4815 | 4800 | 1522 |
| 276 | 20241210 | 135800 | 1426208705 | 4820 | 4820 | 4820 | 4820 | 201 |
| 277 | 20241210 | 135700 | 1425239885 | 4825 | 4825 | 4825 | 4825 | 0 |
| 278 | 20241210 | 135600 | 1425239885 | 4825 | 4825 | 4825 | 4825 | 0 |
| 279 | 20241210 | 135500 | 1425239885 | 4825 | 4815 | 4825 | 4815 | 1195 |
| 280 | 20241210 | 135400 | 1419479580 | 4815 | 4815 | 4815 | 4815 | 0 |
| 281 | 20241210 | 135300 | 1419479580 | 4815 | 4815 | 4815 | 4815 | 852 |
| 282 | 20241210 | 135200 | 1415377200 | 4815 | 4820 | 4820 | 4815 | 795 |
| 283 | 20241210 | 135100 | 1411548850 | 4825 | 4825 | 4825 | 4825 | 0 |
| 284 | 20241210 | 135000 | 1411548850 | 4825 | 4820 | 4825 | 4820 | 100 |
| 285 | 20241210 | 134900 | 1411066635 | 4820 | 4825 | 4825 | 4820 | 53 |
| 286 | 20241210 | 134800 | 1410811155 | 4825 | 4820 | 4825 | 4820 | 2 |
| 287 | 20241210 | 134700 | 1410801510 | 4820 | 4820 | 4820 | 4820 | 1 |
| 288 | 20241210 | 134600 | 1410796690 | 4820 | 4820 | 4820 | 4820 | 40 |
| 289 | 20241210 | 134500 | 1410603890 | 4820 | 4820 | 4820 | 4820 | 200 |
| 290 | 20241210 | 134400 | 1409639890 | 4820 | 4820 | 4820 | 4820 | 251 |
| 291 | 20241210 | 134300 | 1408430070 | 4815 | 4815 | 4815 | 4815 | 79 |
| 292 | 20241210 | 134200 | 1408049685 | 4815 | 4810 | 4815 | 4810 | 941 |
| 293 | 20241210 | 134100 | 1403523270 | 4805 | 4805 | 4805 | 4805 | 0 |
| 294 | 20241210 | 134000 | 1403523270 | 4805 | 4810 | 4810 | 4805 | 1112 |
| 295 | 20241210 | 133900 | 1398175050 | 4805 | 4805 | 4805 | 4805 | 0 |
| 296 | 20241210 | 133800 | 1398175050 | 4805 | 4805 | 4805 | 4805 | 0 |
| 297 | 20241210 | 133700 | 1398175050 | 4805 | 4805 | 4805 | 4805 | 101 |
| 298 | 20241210 | 133600 | 1397689745 | 4810 | 4810 | 4810 | 4810 | 0 |
| 299 | 20241210 | 133500 | 1397689745 | 4810 | 4810 | 4810 | 4810 | 0 |
| 300 | 20241210 | 133400 | 1397689745 | 4810 | 4810 | 4810 | 4810 | 1 |
| 301 | 20241210 | 133300 | 1397684935 | 4805 | 4805 | 4805 | 4805 | 0 |
| 302 | 20241210 | 133200 | 1397684935 | 4805 | 4805 | 4805 | 4805 | 90 |
| 303 | 20241210 | 133100 | 1397252485 | 4820 | 4820 | 4820 | 4820 | 30 |
| 304 | 20241210 | 133000 | 1397107885 | 4805 | 4805 | 4820 | 4805 | 98 |
| 305 | 20241210 | 132900 | 1396636980 | 4805 | 4805 | 4805 | 4805 | 1 |
| 306 | 20241210 | 132800 | 1396632175 | 4805 | 4820 | 4820 | 4805 | 948 |
| 307 | 20241210 | 132700 | 1392076725 | 4820 | 4820 | 4820 | 4820 | 61 |
| 308 | 20241210 | 132600 | 1391782705 | 4820 | 4820 | 4820 | 4820 | 1 |
| 309 | 20241210 | 132500 | 1391777885 | 4810 | 4810 | 4810 | 4810 | 79 |
| 310 | 20241210 | 132400 | 1391397895 | 4810 | 4820 | 4820 | 4810 | 1060 |
| 311 | 20241210 | 132300 | 1386298695 | 4820 | 4820 | 4820 | 4820 | 0 |
| 312 | 20241210 | 132200 | 1386298695 | 4820 | 4820 | 4820 | 4820 | 1 |
| 313 | 20241210 | 132100 | 1386293875 | 4810 | 4810 | 4810 | 4810 | 58 |
| 314 | 20241210 | 132000 | 1386014895 | 4810 | 4820 | 4820 | 4810 | 100 |
| 315 | 20241210 | 131900 | 1385533885 | 4810 | 4810 | 4810 | 4810 | 0 |
| 316 | 20241210 | 131800 | 1385533885 | 4810 | 4825 | 4825 | 4810 | 500 |
| 317 | 20241210 | 131700 | 1383123905 | 4830 | 4825 | 4830 | 4825 | 501 |
| 318 | 20241210 | 131600 | 1380706575 | 4825 | 4825 | 4825 | 4825 | 25 |
| 319 | 20241210 | 131500 | 1380585950 | 4825 | 4830 | 4830 | 4825 | 18 |
| 320 | 20241210 | 131400 | 1380499095 | 4825 | 4825 | 4825 | 4825 | 223 |
| 321 | 20241210 | 131300 | 1379423120 | 4825 | 4825 | 4825 | 4825 | 0 |
| 322 | 20241210 | 131200 | 1379423120 | 4825 | 4825 | 4825 | 4825 | 1 |
| 323 | 20241210 | 131100 | 1379418295 | 4820 | 4820 | 4820 | 4820 | 0 |
| 324 | 20241210 | 131000 | 1379418295 | 4820 | 4825 | 4825 | 4820 | 350 |
| 325 | 20241210 | 130900 | 1377730795 | 4825 | 4825 | 4825 | 4825 | 447 |
| 326 | 20241210 | 130800 | 1375574020 | 4820 | 4820 | 4825 | 4820 | 212 |
| 327 | 20241210 | 130700 | 1374552175 | 4820 | 4820 | 4820 | 4820 | 174 |
| 328 | 20241210 | 130600 | 1373713495 | 4820 | 4820 | 4820 | 4820 | 0 |
| 329 | 20241210 | 130500 | 1373713495 | 4820 | 4820 | 4820 | 4820 | 50 |
| 330 | 20241210 | 130400 | 1373472495 | 4815 | 4815 | 4815 | 4815 | 31 |
| 331 | 20241210 | 130300 | 1373323230 | 4815 | 4815 | 4815 | 4815 | 469 |
| 332 | 20241210 | 130200 | 1371064995 | 4810 | 4810 | 4810 | 4810 | 1506 |
| 333 | 20241210 | 130100 | 1363821135 | 4810 | 4810 | 4810 | 4810 | 0 |
| 334 | 20241210 | 130000 | 1363821135 | 4810 | 4805 | 4810 | 4805 | 58 |
| 335 | 20241210 | 125900 | 1363542160 | 4805 | 4805 | 4805 | 4805 | 1 |
| 336 | 20241210 | 125800 | 1363537355 | 4810 | 4810 | 4810 | 4810 | 24 |
| 337 | 20241210 | 125700 | 1363421915 | 4805 | 4805 | 4810 | 4805 | 5 |
| 338 | 20241210 | 125600 | 1363397875 | 4805 | 4805 | 4805 | 4805 | 2 |
| 339 | 20241210 | 125500 | 1363388265 | 4810 | 4810 | 4810 | 4810 | 1 |
| 340 | 20241210 | 125400 | 1363383455 | 4800 | 4800 | 4800 | 4800 | 1 |
| 341 | 20241210 | 125300 | 1363378655 | 4810 | 4810 | 4810 | 4810 | 25 |
| 342 | 20241210 | 125200 | 1363258405 | 4810 | 4810 | 4810 | 4810 | 249 |
| 343 | 20241210 | 125100 | 1362060715 | 4810 | 4810 | 4810 | 4810 | 3 |
| 344 | 20241210 | 125000 | 1362046285 | 4810 | 4810 | 4810 | 4800 | 42 |
| 345 | 20241210 | 124900 | 1361844365 | 4815 | 4815 | 4815 | 4815 | 0 |
| 346 | 20241210 | 124800 | 1361844365 | 4815 | 4805 | 4815 | 4805 | 158 |
| 347 | 20241210 | 124700 | 1361085155 | 4810 | 4810 | 4810 | 4810 | 0 |
| 348 | 20241210 | 124600 | 1361085155 | 4810 | 4810 | 4810 | 4810 | 0 |
| 349 | 20241210 | 124500 | 1361085155 | 4810 | 4790 | 4810 | 4790 | 996 |
| 350 | 20241210 | 124400 | 1356294415 | 4810 | 4810 | 4810 | 4810 | 1 |
| 351 | 20241210 | 124300 | 1356289605 | 4790 | 4795 | 4795 | 4790 | 160 |
| 352 | 20241210 | 124200 | 1355523175 | 4810 | 4810 | 4810 | 4810 | 0 |
| 353 | 20241210 | 124100 | 1355523175 | 4810 | 4810 | 4810 | 4810 | 418 |
| 354 | 20241210 | 124000 | 1353512595 | 4810 | 4810 | 4810 | 4810 | 21 |
| 355 | 20241210 | 123900 | 1353411585 | 4810 | 4810 | 4810 | 4810 | 0 |
| 356 | 20241210 | 123800 | 1353411585 | 4810 | 4810 | 4810 | 4810 | 1 |
| 357 | 20241210 | 123700 | 1353406775 | 4810 | 4810 | 4810 | 4810 | 1 |
| 358 | 20241210 | 123600 | 1353401965 | 4780 | 4810 | 4810 | 4780 | 2103 |
| 359 | 20241210 | 123500 | 1343349290 | 4790 | 4810 | 4810 | 4790 | 115 |
| 360 | 20241210 | 123400 | 1342798400 | 4785 | 4810 | 4810 | 4785 | 1371 |
| 361 | 20241210 | 123300 | 1336237665 | 4810 | 4815 | 4815 | 4810 | 155 |
| 362 | 20241210 | 123200 | 1335492110 | 4810 | 4810 | 4810 | 4810 | 1406 |
| 363 | 20241210 | 123100 | 1328729250 | 4810 | 4795 | 4810 | 4795 | 1863 |
| 364 | 20241210 | 123000 | 1319789780 | 4790 | 4790 | 4790 | 4790 | 316 |
| 365 | 20241210 | 122900 | 1318276140 | 4770 | 4780 | 4785 | 4770 | 693 |
| 366 | 20241210 | 122800 | 1314965590 | 4780 | 4780 | 4780 | 4780 | 140 |
| 367 | 20241210 | 122700 | 1314296390 | 4785 | 4785 | 4785 | 4785 | 0 |
| 368 | 20241210 | 122600 | 1314296390 | 4785 | 4780 | 4785 | 4780 | 43 |
| 369 | 20241210 | 122500 | 1314090640 | 4785 | 4780 | 4785 | 4780 | 54 |
| 370 | 20241210 | 122400 | 1313832320 | 4780 | 4790 | 4790 | 4780 | 6 |
| 371 | 20241210 | 122300 | 1313803620 | 4790 | 4780 | 4790 | 4780 | 365 |
| 372 | 20241210 | 122200 | 1312058170 | 4780 | 4765 | 4785 | 4765 | 13 |
| 373 | 20241210 | 122100 | 1311996160 | 4765 | 4765 | 4785 | 4760 | 123 |
| 374 | 20241210 | 122000 | 1311410105 | 4760 | 4760 | 4760 | 4760 | 0 |
| 375 | 20241210 | 121900 | 1311410105 | 4760 | 4760 | 4760 | 4760 | 100 |
| 376 | 20241210 | 121800 | 1310934105 | 4790 | 4790 | 4790 | 4790 | 2 |
| 377 | 20241210 | 121700 | 1310924525 | 4760 | 4760 | 4760 | 4760 | 13 |
| 378 | 20241210 | 121600 | 1310862645 | 4790 | 4790 | 4795 | 4790 | 1201 |
| 379 | 20241210 | 121500 | 1305109850 | 4790 | 4790 | 4790 | 4790 | 22 |
| 380 | 20241210 | 121400 | 1305004470 | 4780 | 4770 | 4780 | 4770 | 2207 |
| 381 | 20241210 | 121300 | 1294474235 | 4770 | 4770 | 4770 | 4770 | 2 |
| 382 | 20241210 | 121200 | 1294464695 | 4760 | 4760 | 4760 | 4760 | 163 |
| 383 | 20241210 | 121100 | 1293688815 | 4755 | 4770 | 4770 | 4750 | 3855 |
| 384 | 20241210 | 121000 | 1275352075 | 4760 | 4765 | 4765 | 4760 | 1062 |
| 385 | 20241210 | 120900 | 1270292360 | 4775 | 4775 | 4775 | 4775 | 1 |
| 386 | 20241210 | 120800 | 1270287585 | 4770 | 4780 | 4780 | 4765 | 3354 |
| 387 | 20241210 | 120700 | 1254279095 | 4780 | 4785 | 4785 | 4780 | 309 |
| 388 | 20241210 | 120600 | 1252800640 | 4800 | 4795 | 4800 | 4795 | 87 |
| 389 | 20241210 | 120500 | 1252383445 | 4795 | 4790 | 4795 | 4790 | 184 |
| 390 | 20241210 | 120400 | 1251501665 | 4795 | 4795 | 4795 | 4795 | 1 |
| 391 | 20241210 | 120300 | 1251496870 | 4795 | 4790 | 4795 | 4790 | 73 |
| 392 | 20241210 | 120200 | 1251147045 | 4800 | 4800 | 4800 | 4800 | 0 |
| 393 | 20241210 | 120100 | 1251147045 | 4800 | 4770 | 4800 | 4770 | 274 |
| 394 | 20241210 | 120000 | 1249839880 | 4790 | 4800 | 4800 | 4790 | 51 |
| 395 | 20241210 | 115900 | 1249595580 | 4770 | 4800 | 4800 | 4770 | 683 |
| 396 | 20241210 | 115800 | 1246328310 | 4770 | 4770 | 4775 | 4770 | 451 |
| 397 | 20241210 | 115700 | 1244176840 | 4770 | 4770 | 4770 | 4770 | 0 |
| 398 | 20241210 | 115600 | 1244176840 | 4770 | 4790 | 4790 | 4770 | 1277 |
| 399 | 20241210 | 115500 | 1238072585 | 4795 | 4795 | 4795 | 4795 | 43 |
| 400 | 20241210 | 115400 | 1237866400 | 4825 | 4825 | 4825 | 4825 | 0 |
| 401 | 20241210 | 115300 | 1237866400 | 4825 | 4825 | 4825 | 4825 | 0 |
| 402 | 20241210 | 115200 | 1237866400 | 4825 | 4825 | 4825 | 4825 | 1 |
| 403 | 20241210 | 115100 | 1237861575 | 4800 | 4800 | 4800 | 4800 | 250 |
| 404 | 20241210 | 115000 | 1236661575 | 4790 | 4795 | 4795 | 4790 | 751 |
| 405 | 20241210 | 114900 | 1233063295 | 4800 | 4815 | 4815 | 4800 | 2907 |
| 406 | 20241210 | 114800 | 1219089365 | 4815 | 4820 | 4835 | 4815 | 204 |
| 407 | 20241210 | 114700 | 1218105680 | 4820 | 4820 | 4820 | 4820 | 203 |
| 408 | 20241210 | 114600 | 1217127220 | 4820 | 4825 | 4825 | 4820 | 444 |
| 409 | 20241210 | 114500 | 1214987130 | 4820 | 4835 | 4835 | 4820 | 31 |
| 410 | 20241210 | 114400 | 1214837310 | 4840 | 4840 | 4840 | 4840 | 495 |
| 411 | 20241210 | 114300 | 1212441510 | 4840 | 4840 | 4840 | 4840 | 36 |
| 412 | 20241210 | 114200 | 1212267270 | 4840 | 4840 | 4840 | 4815 | 4470 |
| 413 | 20241210 | 114100 | 1190704230 | 4835 | 4835 | 4835 | 4835 | 20 |
| 414 | 20241210 | 114000 | 1190607530 | 4835 | 4840 | 4840 | 4835 | 8 |
| 415 | 20241210 | 113900 | 1190568845 | 4835 | 4835 | 4840 | 4835 | 76 |
| 416 | 20241210 | 113800 | 1190201110 | 4835 | 4840 | 4840 | 4835 | 7 |
| 417 | 20241210 | 113700 | 1190167240 | 4830 | 4845 | 4845 | 4830 | 67 |
| 418 | 20241210 | 113600 | 1189843505 | 4830 | 4830 | 4830 | 4830 | 164 |
| 419 | 20241210 | 113500 | 1189051385 | 4830 | 4830 | 4830 | 4830 | 50 |
| 420 | 20241210 | 113400 | 1188809885 | 4830 | 4840 | 4840 | 4830 | 2527 |
| 421 | 20241210 | 113300 | 1176595660 | 4845 | 4845 | 4845 | 4845 | 230 |
| 422 | 20241210 | 113200 | 1175481310 | 4855 | 4855 | 4855 | 4855 | 1 |
| 423 | 20241210 | 113100 | 1175476455 | 4850 | 4855 | 4855 | 4850 | 791 |
| 424 | 20241210 | 113000 | 1171637350 | 4855 | 4855 | 4855 | 4845 | 1128 |
| 425 | 20241210 | 112900 | 1166160930 | 4850 | 4845 | 4850 | 4845 | 2993 |
| 426 | 20241210 | 112800 | 1151645065 | 4845 | 4845 | 4845 | 4845 | 5 |
| 427 | 20241210 | 112700 | 1151620840 | 4840 | 4840 | 4840 | 4840 | 213 |
| 428 | 20241210 | 112600 | 1150589920 | 4840 | 4840 | 4840 | 4840 | 504 |
| 429 | 20241210 | 112500 | 1148150560 | 4840 | 4840 | 4840 | 4840 | 11 |
| 430 | 20241210 | 112400 | 1148097320 | 4845 | 4845 | 4845 | 4845 | 997 |
| 431 | 20241210 | 112300 | 1143266855 | 4840 | 4840 | 4840 | 4840 | 2 |
| 432 | 20241210 | 112200 | 1143257175 | 4845 | 4845 | 4845 | 4840 | 188 |
| 433 | 20241210 | 112100 | 1142346460 | 4845 | 4840 | 4845 | 4840 | 12 |
| 434 | 20241210 | 112000 | 1142288330 | 4840 | 4840 | 4840 | 4840 | 250 |
| 435 | 20241210 | 111900 | 1141078330 | 4850 | 4840 | 4850 | 4840 | 101 |
| 436 | 20241210 | 111800 | 1140589480 | 4850 | 4850 | 4850 | 4850 | 1 |
| 437 | 20241210 | 111700 | 1140584630 | 4840 | 4840 | 4845 | 4840 | 1069 |
| 438 | 20241210 | 111600 | 1135408410 | 4830 | 4830 | 4835 | 4830 | 1550 |
| 439 | 20241210 | 111500 | 1127914670 | 4835 | 4830 | 4835 | 4830 | 101 |
| 440 | 20241210 | 111400 | 1127426835 | 4830 | 4840 | 4840 | 4830 | 98 |
| 441 | 20241210 | 111300 | 1126953010 | 4840 | 4835 | 4840 | 4835 | 533 |
| 442 | 20241210 | 111200 | 1124373445 | 4835 | 4835 | 4835 | 4835 | 123 |
| 443 | 20241210 | 111100 | 1123778740 | 4835 | 4830 | 4835 | 4825 | 96 |
| 444 | 20241210 | 111000 | 1123315500 | 4835 | 4840 | 4840 | 4835 | 79 |
| 445 | 20241210 | 110900 | 1122933185 | 4825 | 4845 | 4845 | 4825 | 4 |
| 446 | 20241210 | 110800 | 1122913865 | 4825 | 4825 | 4825 | 4825 | 20 |
| 447 | 20241210 | 110700 | 1122817365 | 4845 | 4845 | 4845 | 4845 | 0 |
| 448 | 20241210 | 110600 | 1122817365 | 4845 | 4830 | 4845 | 4815 | 2723 |
| 449 | 20241210 | 110500 | 1109639825 | 4815 | 4815 | 4815 | 4815 | 250 |
| 450 | 20241210 | 110400 | 1108436075 | 4815 | 4830 | 4830 | 4810 | 2133 |
| 451 | 20241210 | 110300 | 1098162075 | 4825 | 4825 | 4825 | 4825 | 40 |
| 452 | 20241210 | 110200 | 1097969075 | 4830 | 4830 | 4830 | 4830 | 1 |
| 453 | 20241210 | 110100 | 1097964245 | 4835 | 4835 | 4835 | 4835 | 1480 |
| 454 | 20241210 | 110000 | 1090808445 | 4835 | 4835 | 4835 | 4835 | 0 |
| 455 | 20241210 | 105900 | 1090808445 | 4835 | 4835 | 4835 | 4835 | 214 |
| 456 | 20241210 | 105800 | 1089773755 | 4825 | 4835 | 4835 | 4825 | 173 |
| 457 | 20241210 | 105700 | 1088937330 | 4835 | 4835 | 4835 | 4835 | 1 |
| 458 | 20241210 | 105600 | 1088932495 | 4830 | 4840 | 4840 | 4825 | 591 |
| 459 | 20241210 | 105500 | 1086078485 | 4840 | 4835 | 4840 | 4835 | 758 |
| 460 | 20241210 | 105400 | 1082413145 | 4825 | 4835 | 4835 | 4825 | 1980 |
| 461 | 20241210 | 105300 | 1072853415 | 4830 | 4830 | 4830 | 4830 | 309 |
| 462 | 20241210 | 105200 | 1071360945 | 4830 | 4840 | 4840 | 4830 | 102 |
| 463 | 20241210 | 105100 | 1070868265 | 4835 | 4825 | 4835 | 4825 | 4729 |
| 464 | 20241210 | 105000 | 1048014680 | 4825 | 4820 | 4830 | 4820 | 8342 |
| 465 | 20241210 | 104900 | 1007768915 | 4815 | 4810 | 4815 | 4810 | 3555 |
| 466 | 20241210 | 104800 | 990653090 | 4810 | 4815 | 4815 | 4800 | 1419 |
| 467 | 20241210 | 104700 | 983835460 | 4805 | 4810 | 4810 | 4805 | 2557 |
| 468 | 20241210 | 104600 | 971538850 | 4810 | 4810 | 4810 | 4805 | 5 |
| 469 | 20241210 | 104500 | 971514815 | 4805 | 4800 | 4805 | 4800 | 1201 |
| 470 | 20241210 | 104400 | 965744190 | 4805 | 4795 | 4805 | 4795 | 1124 |
| 471 | 20241210 | 104300 | 960348710 | 4795 | 4800 | 4800 | 4795 | 8 |
| 472 | 20241210 | 104200 | 960310315 | 4800 | 4800 | 4800 | 4800 | 3034 |
| 473 | 20241210 | 104100 | 945747115 | 4795 | 4800 | 4800 | 4795 | 455 |
| 474 | 20241210 | 104000 | 943564130 | 4795 | 4795 | 4795 | 4795 | 1546 |
| 475 | 20241210 | 103900 | 936151060 | 4795 | 4790 | 4795 | 4790 | 719 |
| 476 | 20241210 | 103800 | 932707045 | 4790 | 4790 | 4790 | 4790 | 41 |
| 477 | 20241210 | 103700 | 932510655 | 4790 | 4790 | 4790 | 4790 | 450 |
| 478 | 20241210 | 103600 | 930355155 | 4790 | 4780 | 4790 | 4780 | 228 |
| 479 | 20241210 | 103500 | 929264300 | 4780 | 4780 | 4785 | 4780 | 274 |
| 480 | 20241210 | 103400 | 927954575 | 4780 | 4780 | 4780 | 4780 | 1140 |
| 481 | 20241210 | 103300 | 922505375 | 4780 | 4770 | 4780 | 4760 | 605 |
| 482 | 20241210 | 103200 | 919622335 | 4775 | 4775 | 4775 | 4775 | 0 |
| 483 | 20241210 | 103100 | 919622335 | 4775 | 4775 | 4775 | 4775 | 1 |
| 484 | 20241210 | 103000 | 919617560 | 4770 | 4780 | 4780 | 4770 | 302 |
| 485 | 20241210 | 102900 | 918174500 | 4770 | 4770 | 4770 | 4770 | 1000 |
| 486 | 20241210 | 102800 | 913404500 | 4770 | 4770 | 4770 | 4770 | 0 |
| 487 | 20241210 | 102700 | 913404500 | 4770 | 4780 | 4780 | 4770 | 166 |
| 488 | 20241210 | 102600 | 912612560 | 4780 | 4780 | 4780 | 4780 | 70 |
| 489 | 20241210 | 102500 | 912277960 | 4785 | 4785 | 4785 | 4785 | 0 |
| 490 | 20241210 | 102400 | 912277960 | 4785 | 4770 | 4790 | 4770 | 154 |
| 491 | 20241210 | 102300 | 911543310 | 4790 | 4770 | 4790 | 4770 | 848 |
| 492 | 20241210 | 102200 | 907498330 | 4770 | 4780 | 4780 | 4770 | 250 |
| 493 | 20241210 | 102100 | 906305155 | 4790 | 4785 | 4790 | 4785 | 864 |
| 494 | 20241210 | 102000 | 902169215 | 4785 | 4785 | 4785 | 4785 | 500 |
| 495 | 20241210 | 101900 | 899776715 | 4785 | 4785 | 4785 | 4785 | 1 |
| 496 | 20241210 | 101800 | 899771930 | 4770 | 4770 | 4770 | 4770 | 1 |
| 497 | 20241210 | 101700 | 899767160 | 4770 | 4760 | 4770 | 4760 | 815 |
| 498 | 20241210 | 101600 | 895886710 | 4760 | 4770 | 4770 | 4760 | 1349 |
| 499 | 20241210 | 101500 | 889463140 | 4770 | 4775 | 4775 | 4770 | 66 |
| 500 | 20241210 | 101400 | 889148210 | 4775 | 4775 | 4775 | 4775 | 200 |
| 501 | 20241210 | 101300 | 888193210 | 4795 | 4780 | 4795 | 4770 | 1138 |
| 502 | 20241210 | 101200 | 882759610 | 4780 | 4795 | 4795 | 4780 | 520 |
| 503 | 20241210 | 101100 | 880271010 | 4795 | 4795 | 4795 | 4795 | 0 |
| 504 | 20241210 | 101000 | 880271010 | 4795 | 4795 | 4795 | 4795 | 3210 |
| 505 | 20241210 | 100900 | 864879060 | 4795 | 4795 | 4795 | 4795 | 6 |
| 506 | 20241210 | 100800 | 864850290 | 4795 | 4785 | 4795 | 4780 | 140 |
| 507 | 20241210 | 100700 | 864180900 | 4785 | 4790 | 4790 | 4785 | 201 |
| 508 | 20241210 | 100600 | 863218115 | 4795 | 4795 | 4795 | 4795 | 2 |
| 509 | 20241210 | 100500 | 863208525 | 4795 | 4795 | 4795 | 4795 | 27 |
| 510 | 20241210 | 100400 | 863079060 | 4795 | 4795 | 4795 | 4795 | 0 |
| 511 | 20241210 | 100300 | 863079060 | 4795 | 4790 | 4795 | 4790 | 2553 |
| 512 | 20241210 | 100200 | 850848775 | 4790 | 4765 | 4790 | 4760 | 3093 |
| 513 | 20241210 | 100100 | 836054425 | 4765 | 4775 | 4785 | 4765 | 390 |
| 514 | 20241210 | 100000 | 834190310 | 4780 | 4780 | 4780 | 4780 | 1 |
| 515 | 20241210 | 095900 | 834185530 | 4775 | 4760 | 4775 | 4760 | 2254 |
| 516 | 20241210 | 095800 | 823432325 | 4765 | 4765 | 4765 | 4765 | 138 |
| 517 | 20241210 | 095700 | 822774755 | 4770 | 4770 | 4770 | 4770 | 2 |
| 518 | 20241210 | 095600 | 822765215 | 4770 | 4760 | 4770 | 4760 | 141 |
| 519 | 20241210 | 095500 | 822092765 | 4755 | 4760 | 4760 | 4755 | 3392 |
| 520 | 20241210 | 095400 | 805962790 | 4755 | 4770 | 4785 | 4745 | 6036 |
| 521 | 20241210 | 095300 | 777274390 | 4770 | 4770 | 4770 | 4770 | 299 |
| 522 | 20241210 | 095200 | 775848160 | 4795 | 4770 | 4795 | 4770 | 11 |
| 523 | 20241210 | 095100 | 775795615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 524 | 20241210 | 095000 | 775795615 | 4795 | 4795 | 4795 | 4795 | 1 |
| 525 | 20241210 | 094900 | 775790820 | 4770 | 4795 | 4795 | 4770 | 12 |
| 526 | 20241210 | 094800 | 775733330 | 4795 | 4780 | 4800 | 4770 | 1679 |
| 527 | 20241210 | 094700 | 767706820 | 4800 | 4800 | 4800 | 4800 | 104 |
| 528 | 20241210 | 094600 | 767207620 | 4805 | 4805 | 4805 | 4805 | 1400 |
| 529 | 20241210 | 094500 | 760480620 | 4805 | 4805 | 4805 | 4800 | 2392 |
| 530 | 20241210 | 094400 | 748988060 | 4805 | 4765 | 4805 | 4765 | 3985 |
| 531 | 20241210 | 094300 | 729946525 | 4765 | 4790 | 4790 | 4765 | 706 |
| 532 | 20241210 | 094200 | 726565535 | 4765 | 4795 | 4795 | 4765 | 700 |
| 533 | 20241210 | 094100 | 723215935 | 4795 | 4785 | 4805 | 4785 | 5557 |
| 534 | 20241210 | 094000 | 696567930 | 4765 | 4765 | 4765 | 4765 | 700 |
| 535 | 20241210 | 093900 | 693232430 | 4765 | 4765 | 4765 | 4765 | 50 |
| 536 | 20241210 | 093800 | 692994180 | 4790 | 4765 | 4790 | 4765 | 1505 |
| 537 | 20241210 | 093700 | 685822790 | 4765 | 4795 | 4795 | 4765 | 1662 |
| 538 | 20241210 | 093600 | 677900510 | 4790 | 4785 | 4790 | 4785 | 2844 |
| 539 | 20241210 | 093500 | 664283960 | 4790 | 4790 | 4790 | 4790 | 386 |
| 540 | 20241210 | 093400 | 662435020 | 4790 | 4790 | 4790 | 4790 | 12 |
| 541 | 20241210 | 093300 | 662377540 | 4785 | 4785 | 4785 | 4785 | 271 |
| 542 | 20241210 | 093200 | 661080805 | 4785 | 4800 | 4800 | 4750 | 989 |
| 543 | 20241210 | 093100 | 656344065 | 4800 | 4755 | 4800 | 4755 | 5472 |
| 544 | 20241210 | 093000 | 630129385 | 4750 | 4750 | 4775 | 4750 | 5208 |
| 545 | 20241210 | 092900 | 605385020 | 4775 | 4755 | 4775 | 4750 | 789 |
| 546 | 20241210 | 092800 | 601630495 | 4755 | 4775 | 4775 | 4755 | 637 |
| 547 | 20241210 | 092700 | 598588980 | 4775 | 4755 | 4775 | 4735 | 1227 |
| 548 | 20241210 | 092600 | 592751740 | 4735 | 4735 | 4765 | 4735 | 403 |
| 549 | 20241210 | 092500 | 590843505 | 4735 | 4740 | 4775 | 4735 | 142 |
| 550 | 20241210 | 092400 | 590170215 | 4740 | 4785 | 4785 | 4740 | 721 |
| 551 | 20241210 | 092300 | 586730220 | 4785 | 4775 | 4785 | 4775 | 3167 |
| 552 | 20241210 | 092200 | 571599250 | 4780 | 4770 | 4780 | 4725 | 3474 |
| 553 | 20241210 | 092100 | 555100515 | 4775 | 4760 | 4775 | 4725 | 7864 |
| 554 | 20241210 | 092000 | 517819545 | 4760 | 4745 | 4775 | 4745 | 12688 |
| 555 | 20241210 | 091900 | 457321025 | 4745 | 4730 | 4760 | 4730 | 1510 |
| 556 | 20241210 | 091800 | 450158100 | 4755 | 4755 | 4755 | 4755 | 565 |
| 557 | 20241210 | 091700 | 447471525 | 4735 | 4725 | 4765 | 4725 | 2314 |
| 558 | 20241210 | 091600 | 436476265 | 4720 | 4710 | 4760 | 4710 | 3644 |
| 559 | 20241210 | 091500 | 419210305 | 4740 | 4745 | 4745 | 4710 | 1157 |
| 560 | 20241210 | 091400 | 413741845 | 4740 | 4715 | 4740 | 4715 | 805 |
| 561 | 20241210 | 091300 | 409927655 | 4715 | 4760 | 4760 | 4710 | 4865 |
| 562 | 20241210 | 091200 | 386939320 | 4760 | 4750 | 4775 | 4740 | 3820 |
| 563 | 20241210 | 091100 | 368744465 | 4750 | 4720 | 4755 | 4720 | 16147 |
| 564 | 20241210 | 091000 | 292188580 | 4715 | 4705 | 4715 | 4700 | 3596 |
| 565 | 20241210 | 090900 | 275251135 | 4700 | 4705 | 4705 | 4700 | 333 |
| 566 | 20241210 | 090800 | 273685785 | 4710 | 4695 | 4710 | 4690 | 2487 |
| 567 | 20241210 | 090700 | 262008125 | 4690 | 4710 | 4715 | 4690 | 3772 |
| 568 | 20241210 | 090600 | 244259335 | 4705 | 4685 | 4720 | 4685 | 4345 |
| 569 | 20241210 | 090500 | 223805760 | 4685 | 4680 | 4715 | 4680 | 7530 |
| 570 | 20241210 | 090400 | 188456490 | 4650 | 4660 | 4675 | 4650 | 4241 |
| 571 | 20241210 | 090300 | 168707595 | 4660 | 4675 | 4675 | 4640 | 5263 |
| 572 | 20241210 | 090200 | 144207615 | 4675 | 4640 | 4685 | 4640 | 7616 |
| 573 | 20241210 | 090100 | 108748560 | 4655 | 4660 | 4660 | 4645 | 21 |
| 574 | 20241210 | 090000 | 108650900 | 4660 | 4550 | 4680 | 4550 | 23078 |