31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 3 | 20241209 | 192100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20241209 | 192000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20241209 | 191900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20241209 | 191800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20241209 | 191700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20241209 | 191600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20241209 | 191500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20241209 | 191400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20241209 | 191300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20241209 | 191200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20241209 | 191100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20241209 | 191000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20241209 | 190900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20241209 | 190800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20241209 | 190700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20241209 | 190600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20241209 | 190500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20241209 | 190400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20241209 | 190300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20241209 | 190200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20241209 | 190100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20241209 | 190000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20241209 | 185900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20241209 | 185800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20241209 | 185700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20241209 | 185600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20241209 | 185500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20241209 | 185400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20241209 | 185300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20241209 | 185200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 33 | 20241209 | 185100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20241209 | 185000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20241209 | 184900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20241209 | 184800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20241209 | 184700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20241209 | 184600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20241209 | 184500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20241209 | 184400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20241209 | 184300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20241209 | 184200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20241209 | 184100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20241209 | 184000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20241209 | 183900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20241209 | 183800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20241209 | 183700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20241209 | 183600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20241209 | 183500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20241209 | 183400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20241209 | 183300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20241209 | 183200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20241209 | 183100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20241209 | 183000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20241209 | 182900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20241209 | 182800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20241209 | 182700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20241209 | 182600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20241209 | 182500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20241209 | 182400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20241209 | 182300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20241209 | 182200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 63 | 20241209 | 182100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20241209 | 182000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20241209 | 181900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20241209 | 181800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20241209 | 181700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20241209 | 181600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20241209 | 181500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20241209 | 181400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20241209 | 181300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20241209 | 181200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20241209 | 181100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20241209 | 181000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20241209 | 180900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20241209 | 180800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20241209 | 180700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20241209 | 180600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20241209 | 180500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20241209 | 180400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20241209 | 180300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20241209 | 180200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20241209 | 180100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20241209 | 180000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20241209 | 175900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20241209 | 175800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20241209 | 175700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20241209 | 175600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20241209 | 175500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20241209 | 175400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20241209 | 175300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20241209 | 175200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 93 | 20241209 | 175100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20241209 | 175000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20241209 | 174900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20241209 | 174800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20241209 | 174700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20241209 | 174600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20241209 | 174500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20241209 | 174400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20241209 | 174300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20241209 | 174200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20241209 | 174100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20241209 | 174000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20241209 | 173900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20241209 | 173800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20241209 | 173700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20241209 | 173600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20241209 | 173500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20241209 | 173400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20241209 | 173300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20241209 | 173200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20241209 | 173100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20241209 | 173000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20241209 | 172900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20241209 | 172800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20241209 | 172700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20241209 | 172600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20241209 | 172500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20241209 | 172400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20241209 | 172300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20241209 | 172200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 123 | 20241209 | 172100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20241209 | 172000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20241209 | 171900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20241209 | 171800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20241209 | 171700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20241209 | 171600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20241209 | 171500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20241209 | 171400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20241209 | 171300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20241209 | 171200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20241209 | 171100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20241209 | 171000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20241209 | 170900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20241209 | 170800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20241209 | 170700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20241209 | 170600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20241209 | 170500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20241209 | 170400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20241209 | 170300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20241209 | 170200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20241209 | 170100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20241209 | 170000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20241209 | 165900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20241209 | 165800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20241209 | 165700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20241209 | 165600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20241209 | 165500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20241209 | 165400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20241209 | 165300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20241209 | 165200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 153 | 20241209 | 165100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20241209 | 165000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20241209 | 164900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20241209 | 164800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20241209 | 164700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20241209 | 164600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20241209 | 164500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20241209 | 164400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20241209 | 164300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20241209 | 164200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20241209 | 164100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20241209 | 164000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20241209 | 163900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20241209 | 163800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20241209 | 163700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20241209 | 163600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20241209 | 163500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20241209 | 163400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20241209 | 163300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20241209 | 163200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20241209 | 163100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20241209 | 163000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20241209 | 162900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20241209 | 162800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20241209 | 162700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20241209 | 162600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20241209 | 162500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20241209 | 162400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20241209 | 162300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20241209 | 162200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 183 | 20241209 | 162100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20241209 | 162000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20241209 | 161900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20241209 | 161800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20241209 | 161700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20241209 | 161600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20241209 | 161500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20241209 | 161400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20241209 | 161300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20241209 | 161200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20241209 | 161100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20241209 | 161000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 195 | 20241209 | 160900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 196 | 20241209 | 160800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 197 | 20241209 | 160700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 198 | 20241209 | 160600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 199 | 20241209 | 160500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 200 | 20241209 | 160400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 201 | 20241209 | 160300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 202 | 20241209 | 160200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 203 | 20241209 | 160100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 204 | 20241209 | 160000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20241209 | 155900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 206 | 20241209 | 155800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 207 | 20241209 | 155700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 208 | 20241209 | 155600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 209 | 20241209 | 155500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 210 | 20241209 | 155400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 211 | 20241209 | 155300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 212 | 20241209 | 155200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 213 | 20241209 | 155100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 214 | 20241209 | 155000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 215 | 20241209 | 154900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 216 | 20241209 | 154800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 217 | 20241209 | 154700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 218 | 20241209 | 154600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 219 | 20241209 | 154500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 220 | 20241209 | 154400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20241209 | 154300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20241209 | 154200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20241209 | 154100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 224 | 20241209 | 154000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 225 | 20241209 | 153900 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 226 | 20241209 | 153800 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 227 | 20241209 | 153700 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 228 | 20241209 | 153600 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 229 | 20241209 | 153500 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 230 | 20241209 | 153400 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 231 | 20241209 | 153300 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 232 | 20241209 | 153200 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 233 | 20241209 | 153100 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 0 |
| 234 | 20241209 | 153000 | 2409097900 | 2525 | 2525 | 2525 | 2525 | 11386 |
| 235 | 20241209 | 152900 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 236 | 20241209 | 152800 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 237 | 20241209 | 152700 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20241209 | 152600 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 239 | 20241209 | 152500 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 240 | 20241209 | 152400 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 241 | 20241209 | 152300 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 242 | 20241209 | 152200 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 243 | 20241209 | 152100 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 244 | 20241209 | 152000 | 2380348250 | 2515 | 2515 | 2515 | 2515 | 0 |
| 245 | 20241209 | 151900 | 2380348250 | 2515 | 2525 | 2525 | 2515 | 4641 |
| 246 | 20241209 | 151800 | 2368676025 | 2515 | 2520 | 2535 | 2515 | 1529 |
| 247 | 20241209 | 151700 | 2364804895 | 2515 | 2525 | 2525 | 2515 | 1071 |
| 248 | 20241209 | 151600 | 2362104235 | 2525 | 2520 | 2530 | 2520 | 1066 |
| 249 | 20241209 | 151500 | 2359413025 | 2520 | 2520 | 2520 | 2515 | 7724 |
| 250 | 20241209 | 151400 | 2339972670 | 2520 | 2525 | 2530 | 2515 | 3476 |
| 251 | 20241209 | 151300 | 2331202490 | 2535 | 2535 | 2540 | 2530 | 1393 |
| 252 | 20241209 | 151200 | 2327669905 | 2535 | 2530 | 2540 | 2530 | 2981 |
| 253 | 20241209 | 151100 | 2320099500 | 2525 | 2535 | 2540 | 2520 | 13963 |
| 254 | 20241209 | 151000 | 2284802485 | 2535 | 2535 | 2540 | 2535 | 1679 |
| 255 | 20241209 | 150900 | 2280540630 | 2540 | 2535 | 2540 | 2535 | 1852 |
| 256 | 20241209 | 150800 | 2275836855 | 2535 | 2540 | 2545 | 2535 | 1339 |
| 257 | 20241209 | 150700 | 2272431910 | 2545 | 2535 | 2545 | 2535 | 1944 |
| 258 | 20241209 | 150600 | 2267491670 | 2540 | 2540 | 2540 | 2520 | 2549 |
| 259 | 20241209 | 150500 | 2261048795 | 2540 | 2545 | 2545 | 2535 | 1664 |
| 260 | 20241209 | 150400 | 2256820045 | 2540 | 2540 | 2545 | 2535 | 1596 |
| 261 | 20241209 | 150300 | 2252768170 | 2540 | 2540 | 2540 | 2535 | 2406 |
| 262 | 20241209 | 150200 | 2246661185 | 2535 | 2535 | 2540 | 2535 | 1890 |
| 263 | 20241209 | 150100 | 2241861210 | 2535 | 2535 | 2540 | 2530 | 1235 |
| 264 | 20241209 | 150000 | 2238728620 | 2535 | 2525 | 2535 | 2520 | 3944 |
| 265 | 20241209 | 145900 | 2228748400 | 2525 | 2530 | 2535 | 2525 | 2577 |
| 266 | 20241209 | 145800 | 2222229320 | 2535 | 2525 | 2535 | 2525 | 2294 |
| 267 | 20241209 | 145700 | 2216426260 | 2530 | 2530 | 2535 | 2525 | 2968 |
| 268 | 20241209 | 145600 | 2208920615 | 2530 | 2525 | 2535 | 2525 | 2589 |
| 269 | 20241209 | 145500 | 2202375890 | 2530 | 2530 | 2535 | 2525 | 4325 |
| 270 | 20241209 | 145400 | 2191433980 | 2525 | 2530 | 2530 | 2520 | 3974 |
| 271 | 20241209 | 145300 | 2181385745 | 2525 | 2520 | 2530 | 2515 | 9705 |
| 272 | 20241209 | 145200 | 2156907835 | 2520 | 2520 | 2525 | 2515 | 3867 |
| 273 | 20241209 | 145100 | 2147157865 | 2525 | 2525 | 2530 | 2520 | 2968 |
| 274 | 20241209 | 145000 | 2139666415 | 2525 | 2520 | 2530 | 2520 | 2927 |
| 275 | 20241209 | 144900 | 2132277680 | 2520 | 2525 | 2525 | 2515 | 12172 |
| 276 | 20241209 | 144800 | 2101603350 | 2525 | 2520 | 2530 | 2520 | 2867 |
| 277 | 20241209 | 144700 | 2094370070 | 2525 | 2525 | 2530 | 2515 | 3994 |
| 278 | 20241209 | 144600 | 2084289395 | 2525 | 2525 | 2525 | 2515 | 9328 |
| 279 | 20241209 | 144500 | 2060802665 | 2520 | 2520 | 2525 | 2515 | 3779 |
| 280 | 20241209 | 144400 | 2051282460 | 2525 | 2515 | 2525 | 2510 | 3188 |
| 281 | 20241209 | 144300 | 2043258350 | 2515 | 2515 | 2520 | 2510 | 2419 |
| 282 | 20241209 | 144200 | 2037175605 | 2515 | 2515 | 2515 | 2510 | 1613 |
| 283 | 20241209 | 144100 | 2033122775 | 2515 | 2515 | 2520 | 2510 | 3123 |
| 284 | 20241209 | 144000 | 2025265830 | 2515 | 2510 | 2515 | 2510 | 4644 |
| 285 | 20241209 | 143900 | 2013593345 | 2510 | 2515 | 2515 | 2510 | 2948 |
| 286 | 20241209 | 143800 | 2006186500 | 2515 | 2520 | 2520 | 2510 | 1867 |
| 287 | 20241209 | 143700 | 2001490980 | 2515 | 2515 | 2520 | 2515 | 3699 |
| 288 | 20241209 | 143600 | 1992180275 | 2515 | 2525 | 2525 | 2510 | 2909 |
| 289 | 20241209 | 143500 | 1984862420 | 2520 | 2515 | 2525 | 2515 | 656 |
| 290 | 20241209 | 143400 | 1983210140 | 2520 | 2515 | 2525 | 2515 | 2416 |
| 291 | 20241209 | 143300 | 1977118810 | 2515 | 2515 | 2520 | 2515 | 3275 |
| 292 | 20241209 | 143200 | 1968878815 | 2515 | 2510 | 2520 | 2510 | 3833 |
| 293 | 20241209 | 143100 | 1959241795 | 2510 | 2515 | 2520 | 2510 | 3483 |
| 294 | 20241209 | 143000 | 1950468830 | 2510 | 2520 | 2520 | 2510 | 3014 |
| 295 | 20241209 | 142900 | 1942897060 | 2515 | 2515 | 2520 | 2510 | 3075 |
| 296 | 20241209 | 142800 | 1935171235 | 2515 | 2515 | 2520 | 2510 | 1337 |
| 297 | 20241209 | 142700 | 1931809350 | 2515 | 2515 | 2520 | 2515 | 2521 |
| 298 | 20241209 | 142600 | 1925463780 | 2520 | 2515 | 2520 | 2515 | 4597 |
| 299 | 20241209 | 142500 | 1913890820 | 2515 | 2515 | 2520 | 2510 | 5654 |
| 300 | 20241209 | 142400 | 1899684685 | 2515 | 2515 | 2520 | 2510 | 2323 |
| 301 | 20241209 | 142300 | 1893845520 | 2510 | 2515 | 2520 | 2510 | 2551 |
| 302 | 20241209 | 142200 | 1887433470 | 2515 | 2510 | 2515 | 2510 | 2387 |
| 303 | 20241209 | 142100 | 1881437335 | 2510 | 2520 | 2520 | 2510 | 1229 |
| 304 | 20241209 | 142000 | 1878349905 | 2515 | 2510 | 2515 | 2510 | 2394 |
| 305 | 20241209 | 141900 | 1872340530 | 2510 | 2515 | 2515 | 2510 | 4143 |
| 306 | 20241209 | 141800 | 1861924750 | 2510 | 2510 | 2515 | 2510 | 1340 |
| 307 | 20241209 | 141700 | 1858560545 | 2510 | 2510 | 2515 | 2510 | 2835 |
| 308 | 20241209 | 141600 | 1851441630 | 2510 | 2515 | 2515 | 2510 | 2711 |
| 309 | 20241209 | 141500 | 1844633565 | 2515 | 2510 | 2515 | 2510 | 1788 |
| 310 | 20241209 | 141400 | 1840142335 | 2510 | 2515 | 2520 | 2510 | 2534 |
| 311 | 20241209 | 141300 | 1833778000 | 2515 | 2515 | 2520 | 2510 | 2208 |
| 312 | 20241209 | 141200 | 1828233765 | 2515 | 2505 | 2520 | 2500 | 3574 |
| 313 | 20241209 | 141100 | 1819265910 | 2505 | 2505 | 2510 | 2500 | 767 |
| 314 | 20241209 | 141000 | 1817346370 | 2500 | 2500 | 2510 | 2500 | 5665 |
| 315 | 20241209 | 140900 | 1803158100 | 2500 | 2505 | 2510 | 2500 | 1809 |
| 316 | 20241209 | 140800 | 1798632670 | 2510 | 2505 | 2510 | 2500 | 1530 |
| 317 | 20241209 | 140700 | 1794806505 | 2505 | 2500 | 2505 | 2495 | 2240 |
| 318 | 20241209 | 140600 | 1789209615 | 2500 | 2495 | 2505 | 2495 | 1713 |
| 319 | 20241209 | 140500 | 1784933815 | 2495 | 2500 | 2500 | 2495 | 2853 |
| 320 | 20241209 | 140400 | 1777813130 | 2500 | 2505 | 2505 | 2495 | 1253 |
| 321 | 20241209 | 140300 | 1774684810 | 2505 | 2500 | 2505 | 2495 | 1935 |
| 322 | 20241209 | 140200 | 1769854825 | 2500 | 2500 | 2500 | 2495 | 2160 |
| 323 | 20241209 | 140100 | 1764462340 | 2500 | 2495 | 2505 | 2495 | 1744 |
| 324 | 20241209 | 140000 | 1760105700 | 2495 | 2500 | 2505 | 2495 | 2449 |
| 325 | 20241209 | 135900 | 1753985190 | 2500 | 2500 | 2510 | 2500 | 1454 |
| 326 | 20241209 | 135800 | 1750349495 | 2505 | 2500 | 2510 | 2500 | 3145 |
| 327 | 20241209 | 135700 | 1742479300 | 2500 | 2505 | 2505 | 2495 | 2296 |
| 328 | 20241209 | 135600 | 1736749890 | 2505 | 2500 | 2505 | 2500 | 2850 |
| 329 | 20241209 | 135500 | 1729622300 | 2500 | 2500 | 2505 | 2500 | 2084 |
| 330 | 20241209 | 135400 | 1724409990 | 2510 | 2500 | 2510 | 2500 | 1837 |
| 331 | 20241209 | 135300 | 1719813520 | 2500 | 2495 | 2500 | 2490 | 3247 |
| 332 | 20241209 | 135200 | 1711705465 | 2490 | 2495 | 2495 | 2490 | 2812 |
| 333 | 20241209 | 135100 | 1704699260 | 2495 | 2490 | 2500 | 2490 | 1935 |
| 334 | 20241209 | 135000 | 1699876860 | 2495 | 2495 | 2500 | 2490 | 1752 |
| 335 | 20241209 | 134900 | 1695506290 | 2500 | 2495 | 2505 | 2495 | 2120 |
| 336 | 20241209 | 134800 | 1690214475 | 2495 | 2495 | 2500 | 2495 | 2723 |
| 337 | 20241209 | 134700 | 1683417460 | 2495 | 2495 | 2500 | 2495 | 1814 |
| 338 | 20241209 | 134600 | 1678891325 | 2500 | 2495 | 2500 | 2495 | 1681 |
| 339 | 20241209 | 134500 | 1674695245 | 2495 | 2500 | 2500 | 2495 | 2136 |
| 340 | 20241209 | 134400 | 1669365690 | 2500 | 2495 | 2505 | 2495 | 3222 |
| 341 | 20241209 | 134300 | 1661321710 | 2495 | 2500 | 2500 | 2495 | 6173 |
| 342 | 20241209 | 134200 | 1645900375 | 2495 | 2495 | 2500 | 2495 | 1795 |
| 343 | 20241209 | 134100 | 1641421225 | 2495 | 2495 | 2500 | 2490 | 1944 |
| 344 | 20241209 | 134000 | 1636569755 | 2495 | 2495 | 2495 | 2490 | 6483 |
| 345 | 20241209 | 133900 | 1620406810 | 2500 | 2495 | 2500 | 2495 | 3220 |
| 346 | 20241209 | 133800 | 1612367315 | 2495 | 2500 | 2500 | 2495 | 1712 |
| 347 | 20241209 | 133700 | 1608095625 | 2500 | 2495 | 2500 | 2495 | 1610 |
| 348 | 20241209 | 133600 | 1604075550 | 2495 | 2495 | 2500 | 2495 | 2571 |
| 349 | 20241209 | 133500 | 1597658970 | 2495 | 2500 | 2500 | 2495 | 1950 |
| 350 | 20241209 | 133400 | 1592785970 | 2500 | 2505 | 2520 | 2500 | 3006 |
| 351 | 20241209 | 133300 | 1585258835 | 2500 | 2505 | 2510 | 2500 | 3261 |
| 352 | 20241209 | 133200 | 1577106015 | 2500 | 2500 | 2510 | 2500 | 2213 |
| 353 | 20241209 | 133100 | 1571571840 | 2500 | 2505 | 2505 | 2500 | 1143 |
| 354 | 20241209 | 133000 | 1568711685 | 2500 | 2505 | 2520 | 2500 | 2061 |
| 355 | 20241209 | 132900 | 1563554980 | 2510 | 2505 | 2520 | 2500 | 16107 |
| 356 | 20241209 | 132800 | 1523215575 | 2500 | 2505 | 2505 | 2500 | 2153 |
| 357 | 20241209 | 132700 | 1517832880 | 2500 | 2500 | 2505 | 2500 | 2305 |
| 358 | 20241209 | 132600 | 1512067670 | 2500 | 2505 | 2510 | 2500 | 5074 |
| 359 | 20241209 | 132500 | 1499380410 | 2505 | 2500 | 2510 | 2500 | 2068 |
| 360 | 20241209 | 132400 | 1494209830 | 2505 | 2500 | 2510 | 2500 | 2369 |
| 361 | 20241209 | 132300 | 1488281905 | 2500 | 2500 | 2510 | 2500 | 2069 |
| 362 | 20241209 | 132200 | 1483103990 | 2510 | 2500 | 2510 | 2500 | 2023 |
| 363 | 20241209 | 132100 | 1478044095 | 2505 | 2505 | 2505 | 2500 | 2559 |
| 364 | 20241209 | 132000 | 1471644820 | 2510 | 2505 | 2510 | 2500 | 1590 |
| 365 | 20241209 | 131900 | 1467667445 | 2505 | 2510 | 2510 | 2500 | 1887 |
| 366 | 20241209 | 131800 | 1462947905 | 2505 | 2500 | 2505 | 2500 | 2238 |
| 367 | 20241209 | 131700 | 1457352390 | 2505 | 2505 | 2505 | 2500 | 1526 |
| 368 | 20241209 | 131600 | 1453534180 | 2500 | 2505 | 2510 | 2500 | 2720 |
| 369 | 20241209 | 131500 | 1446723180 | 2505 | 2510 | 2510 | 2505 | 4355 |
| 370 | 20241209 | 131400 | 1435801845 | 2505 | 2510 | 2510 | 2505 | 846 |
| 371 | 20241209 | 131300 | 1433681925 | 2505 | 2505 | 2510 | 2500 | 5691 |
| 372 | 20241209 | 131200 | 1419425770 | 2505 | 2505 | 2510 | 2500 | 13031 |
| 373 | 20241209 | 131100 | 1386780485 | 2505 | 2510 | 2510 | 2505 | 2304 |
| 374 | 20241209 | 131000 | 1381008620 | 2510 | 2505 | 2510 | 2505 | 1648 |
| 375 | 20241209 | 130900 | 1376875865 | 2505 | 2505 | 2510 | 2505 | 3458 |
| 376 | 20241209 | 130800 | 1368213265 | 2505 | 2510 | 2510 | 2505 | 3169 |
| 377 | 20241209 | 130700 | 1360267705 | 2505 | 2510 | 2515 | 2505 | 1199 |
| 378 | 20241209 | 130600 | 1357263470 | 2510 | 2505 | 2510 | 2505 | 2446 |
| 379 | 20241209 | 130500 | 1351133405 | 2505 | 2505 | 2510 | 2505 | 2744 |
| 380 | 20241209 | 130400 | 1344256960 | 2505 | 2505 | 2510 | 2505 | 2003 |
| 381 | 20241209 | 130300 | 1339239375 | 2505 | 2510 | 2510 | 2505 | 1402 |
| 382 | 20241209 | 130200 | 1335724525 | 2505 | 2510 | 2510 | 2505 | 3566 |
| 383 | 20241209 | 130100 | 1326784565 | 2505 | 2505 | 2510 | 2505 | 6032 |
| 384 | 20241209 | 130000 | 1311669835 | 2510 | 2510 | 2510 | 2505 | 1070 |
| 385 | 20241209 | 125900 | 1308986540 | 2510 | 2510 | 2510 | 2510 | 12294 |
| 386 | 20241209 | 125800 | 1278128600 | 2515 | 2515 | 2515 | 2510 | 876 |
| 387 | 20241209 | 125700 | 1275927255 | 2510 | 2515 | 2520 | 2510 | 736 |
| 388 | 20241209 | 125600 | 1274078160 | 2515 | 2510 | 2515 | 2510 | 2295 |
| 389 | 20241209 | 125500 | 1268315315 | 2510 | 2515 | 2520 | 2510 | 1930 |
| 390 | 20241209 | 125400 | 1263465175 | 2515 | 2510 | 2515 | 2510 | 1900 |
| 391 | 20241209 | 125300 | 1258693990 | 2515 | 2515 | 2515 | 2510 | 832 |
| 392 | 20241209 | 125200 | 1256601555 | 2510 | 2515 | 2515 | 2510 | 1597 |
| 393 | 20241209 | 125100 | 1252587625 | 2520 | 2520 | 2520 | 2510 | 1724 |
| 394 | 20241209 | 125000 | 1248253605 | 2520 | 2520 | 2520 | 2515 | 936 |
| 395 | 20241209 | 124900 | 1245899140 | 2520 | 2515 | 2525 | 2515 | 1289 |
| 396 | 20241209 | 124800 | 1242648905 | 2515 | 2525 | 2525 | 2515 | 6975 |
| 397 | 20241209 | 124700 | 1225074105 | 2520 | 2520 | 2520 | 2520 | 88 |
| 398 | 20241209 | 124600 | 1224852345 | 2520 | 2525 | 2530 | 2520 | 1875 |
| 399 | 20241209 | 124500 | 1220118070 | 2525 | 2525 | 2525 | 2520 | 1145 |
| 400 | 20241209 | 124400 | 1217232315 | 2525 | 2525 | 2525 | 2520 | 1375 |
| 401 | 20241209 | 124300 | 1213765895 | 2525 | 2520 | 2530 | 2520 | 5447 |
| 402 | 20241209 | 124200 | 1200017055 | 2520 | 2535 | 2535 | 2520 | 7102 |
| 403 | 20241209 | 124100 | 1182076185 | 2530 | 2530 | 2535 | 2525 | 2752 |
| 404 | 20241209 | 124000 | 1175114880 | 2530 | 2535 | 2535 | 2530 | 492 |
| 405 | 20241209 | 123900 | 1173869735 | 2530 | 2530 | 2540 | 2530 | 1797 |
| 406 | 20241209 | 123800 | 1169319685 | 2535 | 2530 | 2535 | 2525 | 1212 |
| 407 | 20241209 | 123700 | 1166254455 | 2535 | 2540 | 2540 | 2530 | 810 |
| 408 | 20241209 | 123600 | 1164203880 | 2535 | 2535 | 2540 | 2535 | 156 |
| 409 | 20241209 | 123500 | 1163808120 | 2540 | 2535 | 2540 | 2530 | 587 |
| 410 | 20241209 | 123400 | 1162317600 | 2540 | 2545 | 2545 | 2535 | 692 |
| 411 | 20241209 | 123300 | 1160561915 | 2540 | 2535 | 2540 | 2535 | 210 |
| 412 | 20241209 | 123200 | 1160029030 | 2540 | 2535 | 2540 | 2535 | 597 |
| 413 | 20241209 | 123100 | 1158513070 | 2535 | 2540 | 2545 | 2535 | 546 |
| 414 | 20241209 | 123000 | 1157128095 | 2540 | 2535 | 2540 | 2535 | 356 |
| 415 | 20241209 | 122900 | 1156224130 | 2530 | 2540 | 2545 | 2530 | 5525 |
| 416 | 20241209 | 122800 | 1142230585 | 2540 | 2540 | 2540 | 2535 | 496 |
| 417 | 20241209 | 122700 | 1140972855 | 2545 | 2540 | 2545 | 2540 | 412 |
| 418 | 20241209 | 122600 | 1139926300 | 2540 | 2540 | 2540 | 2535 | 298 |
| 419 | 20241209 | 122500 | 1139170080 | 2540 | 2540 | 2540 | 2530 | 914 |
| 420 | 20241209 | 122400 | 1136850655 | 2535 | 2535 | 2540 | 2535 | 271 |
| 421 | 20241209 | 122300 | 1136162990 | 2540 | 2535 | 2540 | 2535 | 445 |
| 422 | 20241209 | 122200 | 1135032935 | 2535 | 2535 | 2540 | 2535 | 430 |
| 423 | 20241209 | 122100 | 1133942680 | 2535 | 2540 | 2540 | 2535 | 232 |
| 424 | 20241209 | 122000 | 1133354215 | 2540 | 2540 | 2545 | 2535 | 563 |
| 425 | 20241209 | 121900 | 1131924245 | 2535 | 2540 | 2540 | 2530 | 141 |
| 426 | 20241209 | 121800 | 1131566590 | 2535 | 2535 | 2540 | 2530 | 918 |
| 427 | 20241209 | 121700 | 1129237180 | 2540 | 2540 | 2540 | 2535 | 583 |
| 428 | 20241209 | 121600 | 1127757605 | 2540 | 2540 | 2540 | 2535 | 1295 |
| 429 | 20241209 | 121500 | 1124468565 | 2540 | 2540 | 2545 | 2540 | 1104 |
| 430 | 20241209 | 121400 | 1121661555 | 2540 | 2540 | 2545 | 2540 | 165 |
| 431 | 20241209 | 121300 | 1121241915 | 2545 | 2540 | 2545 | 2540 | 287 |
| 432 | 20241209 | 121200 | 1120511720 | 2540 | 2545 | 2545 | 2540 | 568 |
| 433 | 20241209 | 121100 | 1119068585 | 2545 | 2545 | 2545 | 2540 | 755 |
| 434 | 20241209 | 121000 | 1117147630 | 2545 | 2540 | 2545 | 2540 | 325 |
| 435 | 20241209 | 120900 | 1116322000 | 2535 | 2535 | 2540 | 2535 | 668 |
| 436 | 20241209 | 120800 | 1114627900 | 2535 | 2530 | 2535 | 2530 | 11086 |
| 437 | 20241209 | 120700 | 1086525375 | 2525 | 2535 | 2535 | 2525 | 154 |
| 438 | 20241209 | 120600 | 1086135435 | 2525 | 2530 | 2535 | 2525 | 2597 |
| 439 | 20241209 | 120500 | 1079570685 | 2530 | 2535 | 2535 | 2530 | 428 |
| 440 | 20241209 | 120400 | 1078485920 | 2530 | 2525 | 2535 | 2525 | 136 |
| 441 | 20241209 | 120300 | 1078141515 | 2525 | 2530 | 2530 | 2525 | 493 |
| 442 | 20241209 | 120200 | 1076894425 | 2525 | 2530 | 2535 | 2525 | 162 |
| 443 | 20241209 | 120100 | 1076484330 | 2530 | 2525 | 2535 | 2525 | 542 |
| 444 | 20241209 | 120000 | 1075113250 | 2525 | 2530 | 2535 | 2520 | 3243 |
| 445 | 20241209 | 115900 | 1066903065 | 2530 | 2530 | 2530 | 2530 | 1887 |
| 446 | 20241209 | 115800 | 1062128955 | 2535 | 2530 | 2535 | 2530 | 156 |
| 447 | 20241209 | 115700 | 1061733965 | 2530 | 2530 | 2535 | 2525 | 564 |
| 448 | 20241209 | 115600 | 1060306750 | 2530 | 2530 | 2535 | 2525 | 7547 |
| 449 | 20241209 | 115500 | 1041241490 | 2530 | 2535 | 2535 | 2530 | 542 |
| 450 | 20241209 | 115400 | 1039869820 | 2535 | 2525 | 2535 | 2525 | 684 |
| 451 | 20241209 | 115300 | 1038142025 | 2525 | 2530 | 2535 | 2515 | 3414 |
| 452 | 20241209 | 115200 | 1029533400 | 2530 | 2525 | 2530 | 2525 | 521 |
| 453 | 20241209 | 115100 | 1028215740 | 2525 | 2525 | 2530 | 2520 | 497 |
| 454 | 20241209 | 115000 | 1026958665 | 2520 | 2530 | 2530 | 2520 | 890 |
| 455 | 20241209 | 114900 | 1024712980 | 2525 | 2525 | 2530 | 2520 | 1902 |
| 456 | 20241209 | 114800 | 1019915905 | 2525 | 2530 | 2535 | 2525 | 126 |
| 457 | 20241209 | 114700 | 1019597405 | 2530 | 2530 | 2535 | 2525 | 993 |
| 458 | 20241209 | 114600 | 1017082375 | 2530 | 2530 | 2535 | 2530 | 98 |
| 459 | 20241209 | 114500 | 1016834305 | 2530 | 2530 | 2535 | 2530 | 173 |
| 460 | 20241209 | 114400 | 1016396205 | 2535 | 2525 | 2535 | 2525 | 923 |
| 461 | 20241209 | 114300 | 1014061125 | 2530 | 2530 | 2530 | 2525 | 2146 |
| 462 | 20241209 | 114200 | 1008641965 | 2535 | 2535 | 2535 | 2530 | 1046 |
| 463 | 20241209 | 114100 | 1005990370 | 2540 | 2535 | 2540 | 2535 | 433 |
| 464 | 20241209 | 114000 | 1004892585 | 2540 | 2540 | 2540 | 2535 | 791 |
| 465 | 20241209 | 113900 | 1002884030 | 2535 | 2530 | 2535 | 2530 | 568 |
| 466 | 20241209 | 113800 | 1001446780 | 2535 | 2540 | 2540 | 2530 | 493 |
| 467 | 20241209 | 113700 | 1000198950 | 2540 | 2540 | 2540 | 2530 | 649 |
| 468 | 20241209 | 113600 | 998551000 | 2540 | 2540 | 2540 | 2535 | 2304 |
| 469 | 20241209 | 113500 | 992698930 | 2540 | 2540 | 2545 | 2540 | 993 |
| 470 | 20241209 | 113400 | 990174145 | 2540 | 2545 | 2545 | 2540 | 439 |
| 471 | 20241209 | 113300 | 989057065 | 2540 | 2540 | 2545 | 2540 | 239 |
| 472 | 20241209 | 113200 | 988449095 | 2540 | 2545 | 2545 | 2540 | 128 |
| 473 | 20241209 | 113100 | 988123845 | 2545 | 2540 | 2550 | 2540 | 3244 |
| 474 | 20241209 | 113000 | 979867425 | 2545 | 2540 | 2545 | 2540 | 429 |
| 475 | 20241209 | 112900 | 978775695 | 2540 | 2540 | 2545 | 2540 | 629 |
| 476 | 20241209 | 112800 | 977175515 | 2540 | 2540 | 2545 | 2540 | 1680 |
| 477 | 20241209 | 112700 | 972907540 | 2535 | 2540 | 2540 | 2535 | 198 |
| 478 | 20241209 | 112600 | 972404725 | 2540 | 2540 | 2545 | 2530 | 2780 |
| 479 | 20241209 | 112500 | 965355825 | 2535 | 2530 | 2540 | 2530 | 4305 |
| 480 | 20241209 | 112400 | 954458020 | 2540 | 2545 | 2545 | 2540 | 619 |
| 481 | 20241209 | 112300 | 952884130 | 2540 | 2540 | 2545 | 2540 | 292 |
| 482 | 20241209 | 112200 | 952141630 | 2535 | 2535 | 2540 | 2530 | 2319 |
| 483 | 20241209 | 112100 | 946262755 | 2535 | 2535 | 2545 | 2535 | 647 |
| 484 | 20241209 | 112000 | 944619560 | 2540 | 2540 | 2540 | 2535 | 656 |
| 485 | 20241209 | 111900 | 942953840 | 2540 | 2535 | 2540 | 2535 | 481 |
| 486 | 20241209 | 111800 | 941732245 | 2540 | 2535 | 2545 | 2535 | 832 |
| 487 | 20241209 | 111700 | 939619130 | 2540 | 2530 | 2540 | 2530 | 3202 |
| 488 | 20241209 | 111600 | 931501890 | 2530 | 2525 | 2530 | 2520 | 1505 |
| 489 | 20241209 | 111500 | 927700720 | 2520 | 2515 | 2520 | 2515 | 31 |
| 490 | 20241209 | 111400 | 927622750 | 2515 | 2520 | 2520 | 2515 | 455 |
| 491 | 20241209 | 111300 | 926477700 | 2515 | 2515 | 2515 | 2515 | 408 |
| 492 | 20241209 | 111200 | 925451580 | 2515 | 2515 | 2515 | 2515 | 144 |
| 493 | 20241209 | 111100 | 925089420 | 2515 | 2520 | 2520 | 2515 | 40 |
| 494 | 20241209 | 111000 | 924988745 | 2515 | 2515 | 2520 | 2515 | 407 |
| 495 | 20241209 | 110900 | 923965135 | 2515 | 2520 | 2520 | 2515 | 1366 |
| 496 | 20241209 | 110800 | 920524440 | 2520 | 2520 | 2520 | 2520 | 43 |
| 497 | 20241209 | 110700 | 920416080 | 2520 | 2520 | 2525 | 2520 | 71 |
| 498 | 20241209 | 110600 | 920237140 | 2520 | 2520 | 2525 | 2520 | 688 |
| 499 | 20241209 | 110500 | 918502195 | 2520 | 2520 | 2525 | 2520 | 66 |
| 500 | 20241209 | 110400 | 918335865 | 2520 | 2520 | 2520 | 2520 | 59 |
| 501 | 20241209 | 110300 | 918187185 | 2520 | 2520 | 2520 | 2520 | 686 |
| 502 | 20241209 | 110200 | 916458465 | 2520 | 2520 | 2520 | 2520 | 61 |
| 503 | 20241209 | 110100 | 916304745 | 2520 | 2520 | 2525 | 2520 | 62 |
| 504 | 20241209 | 110000 | 916148495 | 2520 | 2520 | 2520 | 2520 | 460 |
| 505 | 20241209 | 105900 | 914989295 | 2520 | 2520 | 2520 | 2515 | 628 |
| 506 | 20241209 | 105800 | 913406825 | 2515 | 2515 | 2520 | 2515 | 86 |
| 507 | 20241209 | 105700 | 913190325 | 2520 | 2515 | 2520 | 2510 | 3184 |
| 508 | 20241209 | 105600 | 905169110 | 2515 | 2515 | 2515 | 2515 | 55 |
| 509 | 20241209 | 105500 | 905030785 | 2515 | 2515 | 2515 | 2515 | 51 |
| 510 | 20241209 | 105400 | 904902520 | 2510 | 2515 | 2515 | 2510 | 8042 |
| 511 | 20241209 | 105300 | 884706585 | 2515 | 2515 | 2515 | 2515 | 939 |
| 512 | 20241209 | 105200 | 882345000 | 2515 | 2515 | 2515 | 2510 | 343 |
| 513 | 20241209 | 105100 | 881482530 | 2515 | 2520 | 2520 | 2515 | 15430 |
| 514 | 20241209 | 105000 | 842641560 | 2525 | 2525 | 2525 | 2525 | 2515 |
| 515 | 20241209 | 104900 | 836291185 | 2525 | 2525 | 2530 | 2525 | 123 |
| 516 | 20241209 | 104800 | 835980605 | 2525 | 2525 | 2525 | 2525 | 448 |
| 517 | 20241209 | 104700 | 834849405 | 2530 | 2525 | 2530 | 2525 | 47 |
| 518 | 20241209 | 104600 | 834730720 | 2525 | 2525 | 2525 | 2525 | 421 |
| 519 | 20241209 | 104500 | 833667695 | 2530 | 2525 | 2530 | 2525 | 434 |
| 520 | 20241209 | 104400 | 832571830 | 2525 | 2525 | 2525 | 2525 | 58 |
| 521 | 20241209 | 104300 | 832425380 | 2525 | 2525 | 2530 | 2520 | 639 |
| 522 | 20241209 | 104200 | 830812185 | 2525 | 2530 | 2530 | 2520 | 12421 |
| 523 | 20241209 | 104100 | 799437085 | 2530 | 2530 | 2540 | 2530 | 465 |
| 524 | 20241209 | 104000 | 798260600 | 2530 | 2530 | 2540 | 2530 | 79 |
| 525 | 20241209 | 103900 | 798060715 | 2530 | 2530 | 2530 | 2530 | 34 |
| 526 | 20241209 | 103800 | 797974695 | 2530 | 2530 | 2530 | 2530 | 459 |
| 527 | 20241209 | 103700 | 796813425 | 2530 | 2535 | 2535 | 2530 | 1662 |
| 528 | 20241209 | 103600 | 792608120 | 2535 | 2535 | 2535 | 2535 | 34 |
| 529 | 20241209 | 103500 | 792521930 | 2535 | 2535 | 2535 | 2535 | 43 |
| 530 | 20241209 | 103400 | 792412925 | 2535 | 2535 | 2535 | 2535 | 47 |
| 531 | 20241209 | 103300 | 792293780 | 2535 | 2535 | 2535 | 2535 | 68 |
| 532 | 20241209 | 103200 | 792121400 | 2535 | 2540 | 2540 | 2535 | 1246 |
| 533 | 20241209 | 103100 | 788962605 | 2545 | 2535 | 2545 | 2535 | 592 |
| 534 | 20241209 | 103000 | 787459365 | 2535 | 2535 | 2535 | 2535 | 88 |
| 535 | 20241209 | 102900 | 787236285 | 2540 | 2535 | 2540 | 2535 | 36 |
| 536 | 20241209 | 102800 | 787145020 | 2535 | 2535 | 2545 | 2535 | 1094 |
| 537 | 20241209 | 102700 | 784366525 | 2535 | 2535 | 2535 | 2535 | 3 |
| 538 | 20241209 | 102600 | 784358920 | 2535 | 2535 | 2535 | 2535 | 72 |
| 539 | 20241209 | 102500 | 784176400 | 2535 | 2540 | 2540 | 2535 | 4690 |
| 540 | 20241209 | 102400 | 772265330 | 2540 | 2535 | 2545 | 2535 | 11478 |
| 541 | 20241209 | 102300 | 743134230 | 2535 | 2535 | 2535 | 2535 | 25 |
| 542 | 20241209 | 102200 | 743070855 | 2540 | 2535 | 2545 | 2535 | 1038 |
| 543 | 20241209 | 102100 | 740434370 | 2535 | 2540 | 2540 | 2535 | 54 |
| 544 | 20241209 | 102000 | 740297460 | 2540 | 2535 | 2540 | 2535 | 32 |
| 545 | 20241209 | 101900 | 740216305 | 2535 | 2535 | 2535 | 2535 | 50 |
| 546 | 20241209 | 101800 | 740089555 | 2535 | 2535 | 2535 | 2535 | 410 |
| 547 | 20241209 | 101700 | 739050205 | 2535 | 2535 | 2540 | 2535 | 4404 |
| 548 | 20241209 | 101600 | 727884330 | 2540 | 2545 | 2545 | 2540 | 342 |
| 549 | 20241209 | 101500 | 727015615 | 2550 | 2545 | 2550 | 2540 | 3021 |
| 550 | 20241209 | 101400 | 719326755 | 2545 | 2545 | 2545 | 2545 | 119 |
| 551 | 20241209 | 101300 | 719023900 | 2545 | 2545 | 2545 | 2545 | 127 |
| 552 | 20241209 | 101200 | 718700685 | 2550 | 2545 | 2550 | 2545 | 418 |
| 553 | 20241209 | 101100 | 717635875 | 2550 | 2545 | 2550 | 2545 | 258 |
| 554 | 20241209 | 101000 | 716978190 | 2550 | 2545 | 2550 | 2545 | 202 |
| 555 | 20241209 | 100900 | 716463120 | 2545 | 2545 | 2550 | 2545 | 51 |
| 556 | 20241209 | 100800 | 716333295 | 2550 | 2545 | 2550 | 2545 | 203 |
| 557 | 20241209 | 100700 | 715815860 | 2545 | 2550 | 2550 | 2540 | 293 |
| 558 | 20241209 | 100600 | 715071415 | 2545 | 2535 | 2545 | 2535 | 908 |
| 559 | 20241209 | 100500 | 712763235 | 2535 | 2535 | 2540 | 2535 | 479 |
| 560 | 20241209 | 100400 | 711548965 | 2535 | 2545 | 2545 | 2535 | 356 |
| 561 | 20241209 | 100300 | 710643505 | 2550 | 2550 | 2550 | 2550 | 1 |
| 562 | 20241209 | 100200 | 710640955 | 2550 | 2545 | 2550 | 2545 | 465 |
| 563 | 20241209 | 100100 | 709457525 | 2545 | 2545 | 2545 | 2545 | 9 |
| 564 | 20241209 | 100000 | 709434620 | 2545 | 2545 | 2545 | 2545 | 78 |
| 565 | 20241209 | 095900 | 709236110 | 2550 | 2545 | 2550 | 2545 | 30 |
| 566 | 20241209 | 095800 | 709159745 | 2545 | 2545 | 2550 | 2545 | 30 |
| 567 | 20241209 | 095700 | 709083385 | 2550 | 2550 | 2550 | 2545 | 654 |
| 568 | 20241209 | 095600 | 707415990 | 2550 | 2545 | 2570 | 2540 | 6746 |
| 569 | 20241209 | 095500 | 690140065 | 2560 | 2535 | 2560 | 2535 | 7950 |
| 570 | 20241209 | 095400 | 669837845 | 2540 | 2540 | 2545 | 2540 | 4 |
| 571 | 20241209 | 095300 | 669827675 | 2545 | 2535 | 2545 | 2535 | 497 |
| 572 | 20241209 | 095200 | 668565245 | 2545 | 2540 | 2545 | 2540 | 2959 |
| 573 | 20241209 | 095100 | 661049375 | 2540 | 2545 | 2545 | 2540 | 559 |
| 574 | 20241209 | 095000 | 659626810 | 2545 | 2540 | 2545 | 2535 | 3543 |
| 575 | 20241209 | 094900 | 650623005 | 2540 | 2535 | 2540 | 2535 | 302 |
| 576 | 20241209 | 094800 | 649856045 | 2540 | 2530 | 2540 | 2530 | 999 |
| 577 | 20241209 | 094700 | 647323620 | 2535 | 2530 | 2535 | 2530 | 997 |
| 578 | 20241209 | 094600 | 644796860 | 2535 | 2530 | 2535 | 2530 | 55 |
| 579 | 20241209 | 094500 | 644657560 | 2530 | 2535 | 2535 | 2530 | 1026 |
| 580 | 20241209 | 094400 | 642061770 | 2535 | 2530 | 2535 | 2530 | 97 |
| 581 | 20241209 | 094300 | 641816000 | 2535 | 2540 | 2540 | 2535 | 2351 |
| 582 | 20241209 | 094200 | 635845460 | 2545 | 2545 | 2545 | 2540 | 74 |
| 583 | 20241209 | 094100 | 635657240 | 2545 | 2540 | 2545 | 2540 | 295 |
| 584 | 20241209 | 094000 | 634906950 | 2540 | 2530 | 2540 | 2530 | 1565 |
| 585 | 20241209 | 093900 | 630936915 | 2535 | 2535 | 2535 | 2535 | 44 |
| 586 | 20241209 | 093800 | 630825375 | 2530 | 2530 | 2530 | 2530 | 53 |
| 587 | 20241209 | 093700 | 630691285 | 2530 | 2530 | 2530 | 2530 | 103 |
| 588 | 20241209 | 093600 | 630430695 | 2535 | 2530 | 2535 | 2530 | 2947 |
| 589 | 20241209 | 093500 | 622966405 | 2535 | 2530 | 2540 | 2530 | 3563 |
| 590 | 20241209 | 093400 | 613951430 | 2535 | 2530 | 2535 | 2525 | 2354 |
| 591 | 20241209 | 093300 | 607995750 | 2530 | 2520 | 2530 | 2520 | 1805 |
| 592 | 20241209 | 093200 | 603439510 | 2510 | 2510 | 2525 | 2505 | 6143 |
| 593 | 20241209 | 093100 | 587980115 | 2510 | 2520 | 2520 | 2510 | 1384 |
| 594 | 20241209 | 093000 | 584505710 | 2520 | 2515 | 2520 | 2515 | 6462 |
| 595 | 20241209 | 092900 | 568252275 | 2515 | 2510 | 2515 | 2510 | 50 |
| 596 | 20241209 | 092800 | 568126620 | 2515 | 2510 | 2515 | 2510 | 4237 |
| 597 | 20241209 | 092700 | 557488915 | 2510 | 2510 | 2510 | 2510 | 50 |
| 598 | 20241209 | 092600 | 557363415 | 2510 | 2495 | 2510 | 2495 | 12329 |
| 599 | 20241209 | 092500 | 526552630 | 2495 | 2495 | 2495 | 2495 | 3888 |
| 600 | 20241209 | 092400 | 516852070 | 2495 | 2500 | 2505 | 2495 | 15032 |
| 601 | 20241209 | 092300 | 479263840 | 2505 | 2505 | 2510 | 2505 | 5107 |
| 602 | 20241209 | 092200 | 466465650 | 2505 | 2515 | 2515 | 2505 | 1699 |
| 603 | 20241209 | 092100 | 462203425 | 2515 | 2515 | 2515 | 2510 | 653 |
| 604 | 20241209 | 092000 | 460561270 | 2515 | 2505 | 2515 | 2505 | 6840 |
| 605 | 20241209 | 091900 | 443392160 | 2505 | 2520 | 2520 | 2490 | 60064 |
| 606 | 20241209 | 091800 | 292935710 | 2525 | 2530 | 2530 | 2525 | 3556 |
| 607 | 20241209 | 091700 | 283956785 | 2525 | 2530 | 2530 | 2525 | 4521 |
| 608 | 20241209 | 091600 | 272523905 | 2530 | 2540 | 2540 | 2530 | 655 |
| 609 | 20241209 | 091500 | 270864985 | 2535 | 2535 | 2540 | 2535 | 2476 |
| 610 | 20241209 | 091400 | 264585775 | 2535 | 2535 | 2535 | 2530 | 315 |
| 611 | 20241209 | 091300 | 263787500 | 2535 | 2560 | 2560 | 2535 | 6282 |
| 612 | 20241209 | 091200 | 247860850 | 2545 | 2535 | 2570 | 2535 | 22728 |
| 613 | 20241209 | 091100 | 190024975 | 2545 | 2540 | 2545 | 2540 | 367 |
| 614 | 20241209 | 091000 | 189092665 | 2535 | 2530 | 2545 | 2530 | 245 |
| 615 | 20241209 | 090900 | 188470995 | 2535 | 2550 | 2555 | 2535 | 8408 |
| 616 | 20241209 | 090800 | 167099095 | 2550 | 2555 | 2560 | 2550 | 2466 |
| 617 | 20241209 | 090700 | 160799980 | 2555 | 2550 | 2555 | 2535 | 4185 |
| 618 | 20241209 | 090600 | 150128770 | 2550 | 2550 | 2555 | 2525 | 17698 |
| 619 | 20241209 | 090500 | 105260620 | 2565 | 2570 | 2595 | 2550 | 23684 |
| 620 | 20241209 | 090400 | 44732410 | 2570 | 2570 | 2575 | 2565 | 5897 |
| 621 | 20241209 | 090300 | 29570565 | 2565 | 2575 | 2575 | 2565 | 1292 |
| 622 | 20241209 | 090200 | 26254130 | 2575 | 2575 | 2585 | 2575 | 2819 |
| 623 | 20241209 | 090100 | 18986925 | 2575 | 2580 | 2585 | 2565 | 662 |
| 624 | 20241209 | 090000 | 17283735 | 2590 | 2570 | 2590 | 2565 | 6722 |